Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.75 | 59.23 | 57.87 | 58.09 | 736,127 | -0.25(-0.43%) |
Jun 28, 2018 | 58.39 | 58.72 | 57.88 | 58.34 | 540,820 | -0.04(-0.06%) |
Jun 27, 2018 | 59.15 | 59.62 | 58.32 | 58.38 | 535,585 | -0.69(-1.16%) |
Jun 26, 2018 | 59.57 | 60.15 | 59.00 | 59.07 | 613,470 | -0.48(-0.81%) |
Jun 25, 2018 | 60.51 | 61.63 | 58.95 | 59.55 | 647,130 | -0.99(-1.64%) |
Jun 22, 2018 | 61.85 | 61.95 | 60.52 | 60.54 | 1,125,745 | -0.83(-1.35%) |
Jun 21, 2018 | 61.33 | 61.84 | 60.83 | 61.37 | 414,215 | -0.05(-0.08%) |
Jun 20, 2018 | 61.59 | 61.85 | 60.90 | 61.42 | 376,321 | +0.21(+0.35%) |
Jun 19, 2018 | 60.76 | 61.38 | 60.14 | 61.20 | 438,923 | -0.10(-0.17%) |
Jun 18, 2018 | 61.02 | 61.79 | 60.47 | 61.31 | 643,209 | +0.05(+0.08%) |
Jun 15, 2018 | 61.36 | 61.06 | 61.26 | 1,372,394 | +0.20(+0.33%) | |
Jun 14, 2018 | 61.16 | 61.32 | 60.54 | 61.06 | 494,950 | +0.17(+0.27%) |
Jun 13, 2018 | 61.61 | 61.76 | 60.87 | 60.89 | 869,496 | -0.60(-0.98%) |
Jun 12, 2018 | 61.73 | 62.07 | 61.31 | 61.49 | 644,573 | -0.15(-0.24%) |
Jun 11, 2018 | 61.97 | 62.29 | 61.51 | 61.64 | 452,923 | -0.10(-0.16%) |
Jun 08, 2018 | 61.50 | 61.89 | 60.90 | 61.74 | 788,756 | +0.23(+0.38%) |
Jun 07, 2018 | 61.99 | 62.29 | 61.22 | 61.51 | 968,528 | -0.48(-0.78%) |
Jun 06, 2018 | 60.77 | 62.03 | 60.67 | 61.99 | 706,916 | +1.54(+2.56%) |
Jun 05, 2018 | 60.55 | 60.82 | 59.87 | 60.45 | 515,111 | -0.34(-0.56%) |
Jun 04, 2018 | 60.45 | 61.05 | 60.35 | 60.79 | 774,528 | +0.28(+0.46%) |
Jun 01, 2018 | 59.72 | 60.54 | 59.09 | 60.51 | 853,460 | +1.52(+2.57%) |
May 31, 2018 | 60.11 | 60.11 | 58.99 | 58.99 | 1,455,647 | -1.25(-2.07%) |
May 30, 2018 | 64.23 | 64.23 | 59.50 | 60.24 | 1,039,445 | +1.07(+1.81%) |
May 29, 2018 | 59.77 | 60.00 | 58.62 | 59.17 | 713,269 | -1.05(-1.74%) |
May 25, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 59.66 | 60.32 | 59.27 | 60.17 | 904,811 | +0.22(+0.37%) |
May 23, 2018 | 60.30 | 60.37 | 59.54 | 59.95 | 564,754 | -0.60(-0.99%) |
May 22, 2018 | 60.87 | 61.15 | 60.24 | 60.55 | 554,806 | +0.01(+0.02%) |
May 21, 2018 | 60.67 | 60.82 | 60.41 | 60.54 | 509,647 | +0.28(+0.46%) |
May 18, 2018 | 60.09 | 60.55 | 59.60 | 60.26 | 911,852 | +0.29(+0.48%) |
May 17, 2018 | 59.65 | 60.10 | 59.25 | 59.98 | 662,177 | +0.38(+0.64%) |
May 16, 2018 | 59.07 | 60.03 | 58.87 | 59.60 | 608,146 | +0.67(+1.13%) |
May 15, 2018 | 58.62 | 60.12 | 58.27 | 58.93 | 452,856 | -0.25(-0.42%) |
May 14, 2018 | 59.49 | 59.85 | 59.06 | 59.18 | 1,070,659 | -0.37(-0.62%) |
May 11, 2018 | 59.20 | 59.78 | 59.06 | 59.55 | 474,582 | +0.22(+0.37%) |
May 10, 2018 | 58.66 | 59.57 | 58.60 | 59.33 | 685,345 | +0.73(+1.25%) |
May 09, 2018 | 58.43 | 58.82 | 57.98 | 58.60 | 886,559 | +0.34(+0.59%) |
May 08, 2018 | 57.98 | 58.47 | 57.83 | 58.25 | 886,525 | +0.51(+0.88%) |
May 07, 2018 | 58.20 | 58.71 | 57.49 | 57.75 | 803,171 | +0.02(+0.03%) |
May 04, 2018 | 56.90 | 58.28 | 56.49 | 57.73 | 598,106 | +0.65(+1.13%) |
May 03, 2018 | 57.64 | 58.71 | 56.41 | 57.08 | 949,975 | -1.02(-1.75%) |
May 02, 2018 | 58.36 | 58.85 | 57.74 | 58.10 | 886,642 | -0.28(-0.48%) |
May 01, 2018 | 58.48 | 58.72 | 57.98 | 58.38 | 986,872 | -0.11(-0.19%) |
Apr 30, 2018 | 59.06 | 59.35 | 58.47 | 58.49 | 1,606,334 | -0.21(-0.36%) |
Apr 27, 2018 | 58.56 | 59.60 | 57.88 | 58.70 | 1,112,763 | +0.10(+0.17%) |
Apr 26, 2018 | 61.62 | 61.62 | 56.91 | 58.60 | 2,672,777 | -4.73(-7.46%) |
Apr 25, 2018 | 64.36 | 64.36 | 63.18 | 63.32 | 1,103,332 | -0.95(-1.48%) |
Apr 24, 2018 | 65.33 | 65.46 | 63.94 | 64.28 | 1,144,057 | -0.55(-0.84%) |
Apr 23, 2018 | 65.32 | 65.57 | 64.68 | 64.82 | 598,233 | -0.19(-0.30%) |
Apr 20, 2018 | 65.67 | 65.81 | 64.82 | 65.02 | 577,635 | -0.55(-0.83%) |
Apr 19, 2018 | 65.41 | 65.59 | 65.02 | 65.56 | 481,561 | +0.30(+0.45%) |
Apr 18, 2018 | 65.65 | 66.27 | 65.15 | 65.27 | 623,321 | -0.35(-0.54%) |
Apr 17, 2018 | 65.76 | 65.90 | 65.16 | 65.62 | 759,683 | +0.13(+0.20%) |
Apr 16, 2018 | 64.76 | 65.88 | 64.76 | 65.49 | 704,619 | +1.15(+1.78%) |
Apr 13, 2018 | 65.74 | 65.74 | 63.88 | 64.34 | 1,401,858 | -0.78(-1.19%) |
Apr 12, 2018 | 64.89 | 66.01 | 64.69 | 65.12 | 1,110,610 | -0.80(-1.22%) |
Apr 11, 2018 | 66.18 | 67.46 | 65.68 | 65.92 | 682,620 | -0.71(-1.07%) |
Apr 10, 2018 | 67.52 | 67.52 | 66.47 | 66.64 | 1,135,948 | +0.00(+0.00%) |
Apr 09, 2018 | 67.54 | 68.01 | 66.56 | 66.64 | 795,143 | -0.68(-1.02%) |
Apr 06, 2018 | 68.45 | 68.86 | 66.65 | 67.32 | 561,801 | -1.71(-2.48%) |
Apr 05, 2018 | 69.72 | 69.72 | 68.70 | 69.03 | 606,522 | -0.23(-0.33%) |
Apr 04, 2018 | 67.81 | 69.45 | 67.30 | 69.26 | 480,882 | +0.32(+0.47%) |
Apr 03, 2018 | 67.93 | 68.98 | 67.54 | 68.94 | 734,090 | +1.13(+1.66%) |