Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.62 | 60.14 | 59.53 | 59.54 | 114,950 | +0.05(+0.08%) |
Jun 28, 2018 | 59.89 | 59.89 | 59.02 | 59.49 | 86,101 | -0.56(-0.93%) |
Jun 27, 2018 | 60.70 | 61.53 | 60.00 | 60.05 | 116,328 | -0.48(-0.79%) |
Jun 26, 2018 | 59.83 | 61.04 | 59.36 | 60.53 | 116,839 | +0.79(+1.32%) |
Jun 25, 2018 | 61.51 | 61.51 | 59.31 | 59.74 | 106,992 | -1.92(-3.11%) |
Jun 22, 2018 | 61.76 | 62.21 | 61.11 | 61.66 | 232,362 | +0.20(+0.33%) |
Jun 21, 2018 | 61.65 | 61.94 | 60.93 | 61.46 | 133,367 | -0.27(-0.44%) |
Jun 20, 2018 | 61.15 | 61.79 | 60.48 | 61.73 | 145,093 | +0.79(+1.30%) |
Jun 19, 2018 | 60.75 | 61.08 | 59.75 | 60.94 | 178,523 | -0.06(-0.10%) |
Jun 18, 2018 | 61.08 | 61.79 | 60.55 | 61.00 | 235,139 | -0.33(-0.54%) |
Jun 15, 2018 | 61.46 | 61.07 | 61.33 | 375,747 | +0.26(+0.43%) | |
Jun 14, 2018 | 60.66 | 61.09 | 60.50 | 61.07 | 116,386 | +0.55(+0.91%) |
Jun 13, 2018 | 60.98 | 61.98 | 60.16 | 60.52 | 147,064 | -0.48(-0.79%) |
Jun 12, 2018 | 61.15 | 61.61 | 60.56 | 61.00 | 139,284 | -0.31(-0.51%) |
Jun 11, 2018 | 60.90 | 61.60 | 60.40 | 61.31 | 159,399 | +0.31(+0.51%) |
Jun 08, 2018 | 61.14 | 61.41 | 59.94 | 61.00 | 117,202 | -0.27(-0.44%) |
Jun 07, 2018 | 61.38 | 61.97 | 60.91 | 61.27 | 94,054 | -0.06(-0.10%) |
Jun 06, 2018 | 60.76 | 61.42 | 60.74 | 61.33 | 92,234 | +0.58(+0.95%) |
Jun 05, 2018 | 59.41 | 60.94 | 59.21 | 60.75 | 143,379 | +1.30(+2.19%) |
Jun 04, 2018 | 59.10 | 59.63 | 58.83 | 59.45 | 135,390 | +0.56(+0.95%) |
Jun 01, 2018 | 58.44 | 59.13 | 58.44 | 58.89 | 158,029 | +0.74(+1.27%) |
May 31, 2018 | 59.22 | 59.74 | 58.14 | 58.15 | 153,684 | -1.08(-1.82%) |
May 30, 2018 | 58.34 | 59.50 | 58.34 | 59.23 | 212,840 | +0.92(+1.58%) |
May 29, 2018 | 57.62 | 58.59 | 57.62 | 58.31 | 195,001 | +0.33(+0.57%) |
May 25, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.21(+0.36%) | |
May 24, 2018 | 58.28 | 58.73 | 57.41 | 57.77 | 144,695 | -0.50(-0.86%) |
May 23, 2018 | 58.92 | 59.21 | 58.15 | 58.27 | 224,121 | -0.80(-1.35%) |
May 22, 2018 | 59.75 | 60.17 | 59.02 | 59.07 | 147,633 | -0.61(-1.02%) |
May 21, 2018 | 59.99 | 60.86 | 59.56 | 59.68 | 168,738 | -0.09(-0.15%) |
May 18, 2018 | 59.70 | 59.88 | 59.34 | 59.77 | 216,808 | +0.30(+0.50%) |
May 17, 2018 | 58.98 | 59.87 | 58.98 | 59.47 | 149,428 | +0.54(+0.92%) |
May 16, 2018 | 58.29 | 59.18 | 57.86 | 58.93 | 167,198 | +0.68(+1.17%) |
May 15, 2018 | 58.58 | 59.23 | 58.08 | 58.25 | 194,811 | -0.55(-0.94%) |
May 14, 2018 | 59.35 | 60.33 | 58.59 | 58.80 | 199,110 | -0.32(-0.54%) |
May 11, 2018 | 58.75 | 60.17 | 58.75 | 59.12 | 236,784 | +0.32(+0.54%) |
May 10, 2018 | 58.23 | 58.94 | 58.07 | 58.80 | 198,190 | +0.64(+1.10%) |
May 09, 2018 | 58.39 | 59.00 | 58.06 | 58.16 | 147,160 | -0.18(-0.31%) |
May 08, 2018 | 58.08 | 59.10 | 57.83 | 58.34 | 328,807 | +0.26(+0.45%) |
May 07, 2018 | 58.26 | 59.62 | 57.74 | 58.08 | 263,195 | -0.12(-0.21%) |
May 04, 2018 | 56.48 | 58.59 | 56.46 | 58.20 | 216,456 | +1.56(+2.75%) |
May 03, 2018 | 56.43 | 56.85 | 55.98 | 56.64 | 114,555 | -0.04(-0.07%) |
May 02, 2018 | 56.34 | 57.22 | 56.13 | 56.68 | 132,994 | +0.44(+0.78%) |
May 01, 2018 | 54.51 | 56.34 | 53.82 | 56.24 | 171,537 | +1.40(+2.55%) |
Apr 30, 2018 | 55.85 | 56.43 | 54.78 | 54.84 | 330,319 | -0.72(-1.30%) |
Apr 27, 2018 | 54.74 | 55.79 | 54.73 | 55.56 | 325,519 | +0.86(+1.57%) |
Apr 26, 2018 | 58.56 | 59.80 | 53.21 | 54.70 | 672,791 | -6.78(-11.03%) |
Apr 25, 2018 | 62.06 | 62.66 | 61.26 | 61.48 | 159,924 | -0.40(-0.65%) |
Apr 24, 2018 | 62.65 | 63.75 | 61.68 | 61.88 | 169,844 | -0.44(-0.71%) |
Apr 23, 2018 | 62.36 | 63.54 | 61.93 | 62.32 | 136,102 | +0.03(+0.05%) |
Apr 20, 2018 | 62.34 | 63.15 | 62.21 | 62.29 | 140,079 | -0.32(-0.51%) |
Apr 19, 2018 | 62.57 | 63.17 | 62.26 | 62.61 | 130,428 | -0.08(-0.13%) |
Apr 18, 2018 | 62.40 | 62.89 | 62.09 | 62.69 | 211,750 | +0.61(+0.98%) |
Apr 17, 2018 | 62.33 | 63.00 | 60.38 | 62.08 | 205,187 | +0.02(+0.03%) |
Apr 16, 2018 | 61.97 | 62.42 | 61.82 | 62.06 | 124,848 | +0.15(+0.24%) |
Apr 13, 2018 | 61.04 | 62.21 | 61.04 | 61.91 | 119,924 | +1.07(+1.76%) |
Apr 12, 2018 | 60.79 | 61.48 | 60.15 | 60.84 | 94,468 | +0.38(+0.63%) |
Apr 11, 2018 | 59.66 | 60.85 | 59.55 | 60.46 | 137,212 | +0.54(+0.90%) |
Apr 10, 2018 | 59.13 | 60.17 | 58.87 | 59.92 | 266,137 | +1.49(+2.55%) |
Apr 09, 2018 | 59.13 | 60.10 | 58.21 | 58.43 | 128,322 | -0.16(-0.27%) |
Apr 06, 2018 | 59.46 | 60.10 | 58.11 | 58.59 | 145,368 | -1.24(-2.07%) |
Apr 05, 2018 | 60.16 | 60.31 | 59.41 | 59.83 | 126,488 | +0.09(+0.15%) |
Apr 04, 2018 | 58.78 | 60.05 | 58.78 | 59.74 | 113,038 | +0.08(+0.13%) |
Apr 03, 2018 | 59.08 | 59.93 | 58.90 | 59.66 | 143,328 | +0.92(+1.57%) |