Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.90 | 61.08 | 60.61 | 60.68 | 3,404 | +0.59(+0.98%) |
Jun 28, 2018 | 60.09 | 60.09 | 60.05 | 60.09 | 2,706 | -0.70(-1.16%) |
Jun 27, 2018 | 61.29 | 61.30 | 60.80 | 60.80 | 1,748 | -0.33(-0.54%) |
Jun 25, 2018 | 61.13 | 61.13 | 61.13 | 65 | -1.19(-1.92%) | |
Jun 22, 2018 | 62.31 | 62.32 | 62.31 | 62.32 | 581 | +0.13(+0.20%) |
Jun 21, 2018 | 62.08 | 62.19 | 62.08 | 62.19 | 1,050 | -0.25(-0.40%) |
Jun 20, 2018 | 62.54 | 62.54 | 62.26 | 62.44 | 762 | +0.59(+0.95%) |
Jun 19, 2018 | 61.74 | 61.86 | 61.74 | 61.86 | 696 | -0.42(-0.68%) |
Jun 18, 2018 | 62.13 | 62.28 | 62.13 | 62.28 | 821 | -0.13(-0.21%) |
Jun 15, 2018 | 62.41 | 62.15 | 62.41 | 904 | -0.13(-0.21%) | |
Jun 14, 2018 | 62.53 | 62.54 | 62.53 | 62.54 | 511 | +0.01(+0.01%) |
Jun 13, 2018 | 62.53 | 62.53 | 62.53 | 62.53 | 219 | -0.06(-0.10%) |
Jun 12, 2018 | 62.46 | 62.63 | 62.46 | 62.60 | 668 | +0.49(+0.79%) |
Jun 08, 2018 | 62.11 | 62.11 | 62.11 | 22 | +0.08(+0.12%) | |
Jun 07, 2018 | 62.04 | 62.04 | 62.03 | 62.03 | 853 | +0.05(+0.08%) |
Jun 06, 2018 | 61.49 | 62.02 | 61.49 | 61.98 | 2,296 | +0.62(+1.02%) |
Jun 05, 2018 | 61.36 | 61.36 | 61.36 | 61.36 | 2,189 | +0.61(+1.00%) |
Jun 01, 2018 | 60.75 | 60.75 | 60.75 | 5 | +0.52(+0.86%) | |
May 31, 2018 | 60.45 | 60.55 | 60.22 | 60.23 | 21,168 | -0.58(-0.96%) |
May 30, 2018 | 60.82 | 60.82 | 60.81 | 60.81 | 527 | +0.97(+1.62%) |
May 29, 2018 | 60.30 | 60.30 | 59.85 | 59.85 | 947 | -1.23(-2.02%) |
May 25, 2018 | 61.08 | 61.08 | 61.08 | 0 | -0.00(-0.00%) | |
May 24, 2018 | 60.60 | 61.09 | 60.60 | 61.08 | 1,831 | +0.34(+0.56%) |
May 23, 2018 | 61.00 | 61.00 | 60.74 | 60.74 | 319 | -0.71(-1.16%) |
May 22, 2018 | 61.46 | 61.46 | 61.44 | 61.45 | 2,825 | +0.02(+0.03%) |
May 21, 2018 | 61.38 | 61.43 | 61.33 | 61.43 | 1,563 | +0.38(+0.63%) |
May 18, 2018 | 60.99 | 61.09 | 60.99 | 61.05 | 866 | -0.14(-0.22%) |
May 16, 2018 | 61.18 | 61.18 | 61.18 | 85 | +0.26(+0.43%) | |
May 15, 2018 | 60.93 | 60.93 | 60.81 | 60.92 | 1,331 | -0.13(-0.22%) |
May 14, 2018 | 61.08 | 61.16 | 61.05 | 61.06 | 6,436 | +0.23(+0.37%) |
May 11, 2018 | 61.00 | 61.00 | 60.83 | 60.83 | 1,076 | +0.24(+0.39%) |
May 10, 2018 | 60.58 | 60.73 | 60.58 | 60.60 | 1,904 | +0.47(+0.78%) |
May 09, 2018 | 60.12 | 60.12 | 60.12 | 60.12 | 113 | +0.57(+0.96%) |
May 08, 2018 | 59.62 | 59.79 | 59.55 | 59.55 | 1,920 | -0.08(-0.14%) |
May 07, 2018 | 59.63 | 59.63 | 59.63 | 59.63 | 304 | +0.23(+0.39%) |
May 04, 2018 | 59.13 | 59.40 | 59.13 | 59.40 | 912 | +0.71(+1.21%) |
May 03, 2018 | 59.05 | 59.05 | 58.69 | 58.69 | 558 | -0.53(-0.89%) |
May 02, 2018 | 59.48 | 59.54 | 59.22 | 59.22 | 1,715 | +0.03(+0.05%) |
May 01, 2018 | 59.25 | 59.25 | 59.19 | 59.19 | 424 | -0.56(-0.94%) |
Apr 30, 2018 | 59.84 | 59.84 | 59.75 | 59.75 | 539 | -0.27(-0.45%) |
Apr 27, 2018 | 60.02 | 60.02 | 60.02 | 60.02 | 118 | +0.04(+0.07%) |
Apr 26, 2018 | 60.05 | 60.05 | 59.98 | 59.98 | 1,427 | +0.47(+0.78%) |
Apr 25, 2018 | 59.56 | 59.57 | 59.51 | 59.51 | 424 | -0.42(-0.70%) |
Apr 24, 2018 | 60.12 | 60.12 | 59.90 | 59.93 | 2,472 | -0.20(-0.33%) |
Apr 23, 2018 | 60.12 | 60.12 | 60.12 | 60.12 | 344 | +0.59(+0.99%) |
Apr 20, 2018 | 60.11 | 60.11 | 59.54 | 59.54 | 2,344 | -0.53(-0.88%) |
Apr 19, 2018 | 59.98 | 60.07 | 59.98 | 60.07 | 442 | -0.39(-0.65%) |
Apr 18, 2018 | 60.02 | 60.52 | 60.02 | 60.46 | 1,452 | +0.44(+0.74%) |
Apr 17, 2018 | 59.70 | 60.22 | 59.70 | 60.02 | 3,682 | +0.90(+1.52%) |
Apr 13, 2018 | 59.12 | 59.12 | 59.12 | 176 | -0.51(-0.86%) | |
Apr 12, 2018 | 59.63 | 59.63 | 59.63 | 59.63 | 198 | +0.51(+0.86%) |
Apr 11, 2018 | 59.12 | 59.12 | 59.12 | 59.12 | 126 | -0.29(-0.49%) |
Apr 10, 2018 | 58.84 | 59.41 | 58.84 | 59.41 | 847 | +0.09(+0.15%) |
Apr 09, 2018 | 59.33 | 59.33 | 59.33 | 59.33 | 436 | +0.71(+1.21%) |
Apr 06, 2018 | 59.50 | 59.50 | 59.02 | 58.61 | 3,918 | -1.26(-2.10%) |
Apr 05, 2018 | 59.67 | 59.87 | 59.67 | 59.87 | 365 | +0.66(+1.12%) |
Apr 04, 2018 | 58.60 | 59.25 | 58.60 | 59.21 | 1,250 | +0.61(+1.03%) |
Apr 03, 2018 | 58.27 | 58.63 | 58.27 | 58.61 | 6,614 | +0.80(+1.39%) |