Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.42 | 63.21 | 62.09 | 62.52 | 532,093 | +0.40(+0.64%) |
Jun 28, 2018 | 60.69 | 62.46 | 60.39 | 62.12 | 712,890 | +1.37(+2.26%) |
Jun 27, 2018 | 63.37 | 63.53 | 60.75 | 60.75 | 685,625 | -2.50(-3.95%) |
Jun 26, 2018 | 62.87 | 63.59 | 62.40 | 63.25 | 1,106,524 | +0.87(+1.39%) |
Jun 25, 2018 | 63.55 | 63.94 | 61.18 | 62.38 | 1,055,923 | -1.81(-2.82%) |
Jun 22, 2018 | 65.51 | 65.51 | 62.61 | 64.19 | 2,128,175 | -1.40(-2.13%) |
Jun 21, 2018 | 65.80 | 65.97 | 64.48 | 65.59 | 934,422 | +0.06(+0.09%) |
Jun 20, 2018 | 65.64 | 66.13 | 64.94 | 65.53 | 801,884 | +0.49(+0.75%) |
Jun 19, 2018 | 65.59 | 65.59 | 63.22 | 65.04 | 1,301,388 | -1.57(-2.36%) |
Jun 18, 2018 | 65.80 | 67.63 | 65.43 | 66.61 | 741,465 | +0.49(+0.74%) |
Jun 15, 2018 | 66.49 | 66.49 | 66.12 | 1,125,519 | -0.37(-0.56%) | |
Jun 14, 2018 | 66.64 | 67.60 | 66.08 | 66.49 | 966,569 | +0.35(+0.53%) |
Jun 13, 2018 | 66.30 | 67.47 | 65.52 | 66.14 | 791,654 | -0.07(-0.11%) |
Jun 12, 2018 | 64.40 | 66.29 | 64.35 | 66.21 | 1,230,604 | +1.86(+2.89%) |
Jun 11, 2018 | 64.54 | 64.72 | 63.83 | 64.35 | 694,348 | +0.07(+0.11%) |
Jun 08, 2018 | 64.00 | 64.73 | 63.01 | 64.28 | 674,022 | +0.50(+0.78%) |
Jun 07, 2018 | 68.00 | 68.00 | 62.45 | 63.78 | 2,148,228 | -4.04(-5.96%) |
Jun 06, 2018 | 67.10 | 68.75 | 66.56 | 67.82 | 1,964,189 | +1.15(+1.72%) |
Jun 05, 2018 | 64.51 | 66.89 | 64.51 | 66.67 | 1,917,381 | +2.25(+3.49%) |
Jun 04, 2018 | 64.00 | 64.48 | 62.55 | 64.42 | 2,181,887 | +0.41(+0.64%) |
Jun 01, 2018 | 64.05 | 65.43 | 63.26 | 64.01 | 1,936,748 | +0.22(+0.34%) |
May 31, 2018 | 63.45 | 64.80 | 63.04 | 63.79 | 1,466,493 | +0.37(+0.58%) |
May 30, 2018 | 62.68 | 63.79 | 62.14 | 63.42 | 1,319,899 | +0.71(+1.13%) |
May 29, 2018 | 62.31 | 62.81 | 60.54 | 62.71 | 2,132,229 | -0.23(-0.37%) |
May 25, 2018 | 62.94 | 62.94 | 62.94 | 0 | -0.98(-1.53%) | |
May 24, 2018 | 62.80 | 64.47 | 62.14 | 63.92 | 1,121,979 | +0.98(+1.56%) |
May 23, 2018 | 60.88 | 63.04 | 60.88 | 62.94 | 1,086,229 | +1.28(+2.08%) |
May 22, 2018 | 61.58 | 62.20 | 61.43 | 61.66 | 1,006,867 | +0.17(+0.28%) |
May 21, 2018 | 63.40 | 64.00 | 60.82 | 61.49 | 1,537,239 | -1.91(-3.01%) |
May 18, 2018 | 61.84 | 63.56 | 61.66 | 63.40 | 952,757 | +1.76(+2.86%) |
May 17, 2018 | 61.76 | 62.19 | 61.19 | 61.64 | 638,652 | -0.13(-0.21%) |
May 16, 2018 | 61.55 | 62.72 | 60.67 | 61.77 | 856,565 | -0.03(-0.05%) |
May 15, 2018 | 61.88 | 62.25 | 60.32 | 61.80 | 1,334,403 | -0.68(-1.09%) |
May 14, 2018 | 64.88 | 64.95 | 62.33 | 62.48 | 1,550,659 | -2.39(-3.68%) |
May 11, 2018 | 65.43 | 66.00 | 64.72 | 64.87 | 1,477,886 | -0.42(-0.64%) |
May 10, 2018 | 64.29 | 65.67 | 64.02 | 65.29 | 1,725,868 | +1.00(+1.56%) |
May 09, 2018 | 63.10 | 64.49 | 62.87 | 64.29 | 1,755,277 | +1.11(+1.76%) |
May 08, 2018 | 62.14 | 63.59 | 62.11 | 63.18 | 1,328,193 | +0.57(+0.91%) |
May 07, 2018 | 60.40 | 62.83 | 60.19 | 62.61 | 1,613,516 | +2.62(+4.37%) |
May 04, 2018 | 58.01 | 60.02 | 57.60 | 59.99 | 1,571,468 | +1.50(+2.56%) |
May 03, 2018 | 56.46 | 58.50 | 56.28 | 58.49 | 1,323,820 | +2.02(+3.58%) |
May 02, 2018 | 56.37 | 57.00 | 55.93 | 56.47 | 721,076 | +0.23(+0.41%) |
May 01, 2018 | 55.60 | 56.26 | 55.11 | 56.24 | 933,700 | +0.26(+0.46%) |
Apr 30, 2018 | 55.48 | 56.35 | 55.15 | 55.98 | 1,125,778 | +0.56(+1.01%) |
Apr 27, 2018 | 56.35 | 56.38 | 54.57 | 55.42 | 1,011,915 | -0.62(-1.11%) |
Apr 26, 2018 | 55.99 | 56.39 | 55.46 | 56.04 | 1,894,966 | +0.87(+1.58%) |
Apr 25, 2018 | 56.51 | 56.83 | 54.92 | 55.17 | 3,018,849 | -2.04(-3.57%) |
Apr 24, 2018 | 59.40 | 59.49 | 56.70 | 57.21 | 3,834,590 | -1.77(-3.00%) |
Apr 23, 2018 | 58.19 | 59.02 | 56.79 | 58.98 | 2,357,623 | +0.77(+1.33%) |
Apr 20, 2018 | 54.61 | 59.62 | 54.54 | 58.20 | 9,366,660 | -4.07(-6.53%) |
Apr 19, 2018 | 62.19 | 62.60 | 61.00 | 62.27 | 1,493,662 | +0.20(+0.32%) |
Apr 18, 2018 | 61.15 | 62.78 | 60.54 | 62.07 | 1,105,147 | +0.01(+0.02%) |
Apr 17, 2018 | 61.00 | 62.75 | 60.96 | 62.06 | 947,580 | +1.38(+2.27%) |
Apr 16, 2018 | 60.87 | 61.58 | 60.01 | 60.68 | 817,526 | +0.43(+0.71%) |
Apr 13, 2018 | 61.09 | 61.26 | 59.95 | 60.25 | 1,209,632 | -0.39(-0.64%) |
Apr 12, 2018 | 58.91 | 60.84 | 58.32 | 60.64 | 1,484,181 | +1.98(+3.38%) |
Apr 11, 2018 | 56.58 | 59.82 | 56.35 | 58.66 | 1,402,113 | +1.67(+2.93%) |
Apr 10, 2018 | 57.04 | 57.43 | 55.30 | 56.99 | 721,272 | +1.09(+1.95%) |
Apr 09, 2018 | 55.48 | 56.91 | 55.24 | 55.90 | 853,877 | +1.31(+2.40%) |
Apr 06, 2018 | 55.48 | 56.26 | 53.96 | 54.59 | 883,925 | -1.38(-2.47%) |
Apr 05, 2018 | 56.91 | 57.34 | 55.66 | 55.97 | 826,188 | -0.14(-0.25%) |
Apr 04, 2018 | 52.00 | 56.23 | 51.76 | 56.11 | 2,386,789 | +2.90(+5.45%) |
Apr 03, 2018 | 54.47 | 54.85 | 52.94 | 53.21 | 910,877 | -0.57(-1.06%) |