Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.87 | 63.57 | 62.73 | 63.37 | 166,698 | +1.04(+1.66%) |
Jun 28, 2018 | 61.99 | 62.53 | 61.25 | 62.33 | 80,393 | +0.39(+0.64%) |
Jun 27, 2018 | 63.52 | 63.96 | 61.94 | 61.94 | 108,969 | -1.58(-2.49%) |
Jun 26, 2018 | 62.83 | 63.86 | 62.58 | 63.52 | 112,520 | +0.59(+0.94%) |
Jun 25, 2018 | 65.98 | 65.98 | 62.53 | 62.92 | 188,506 | -3.45(-5.20%) |
Jun 22, 2018 | 66.08 | 66.38 | 65.39 | 66.38 | 577,955 | +0.74(+1.13%) |
Jun 21, 2018 | 66.63 | 67.12 | 65.54 | 65.64 | 110,697 | -1.18(-1.77%) |
Jun 20, 2018 | 66.38 | 66.87 | 65.84 | 66.82 | 175,476 | +0.69(+1.04%) |
Jun 19, 2018 | 65.10 | 66.23 | 64.75 | 66.13 | 326,692 | +0.30(+0.45%) |
Jun 18, 2018 | 65.00 | 66.08 | 64.75 | 65.84 | 188,447 | +0.20(+0.30%) |
Jun 15, 2018 | 66.82 | 65.10 | 65.64 | 395,740 | -1.18(-1.77%) | |
Jun 14, 2018 | 68.45 | 69.04 | 66.53 | 66.82 | 179,526 | -0.39(-0.59%) |
Jun 13, 2018 | 67.61 | 67.81 | 66.92 | 67.22 | 115,451 | -0.39(-0.58%) |
Jun 12, 2018 | 68.11 | 68.60 | 67.42 | 67.61 | 177,279 | -0.54(-0.80%) |
Jun 11, 2018 | 69.69 | 70.43 | 68.01 | 68.16 | 159,825 | -1.43(-2.06%) |
Jun 08, 2018 | 69.09 | 69.69 | 68.80 | 69.59 | 294,435 | +0.49(+0.71%) |
Jun 07, 2018 | 69.09 | 69.29 | 68.80 | 69.09 | 289,396 | +0.00(+0.00%) |
Jun 06, 2018 | 69.09 | 165,006 | +0.00(+0.00%) | |||
Jun 05, 2018 | 69.09 | 69.34 | 68.85 | 69.09 | 146,765 | +0.00(+0.00%) |
Jun 04, 2018 | 69.44 | 70.03 | 68.75 | 69.09 | 132,136 | -0.35(-0.50%) |
Jun 01, 2018 | 69.09 | 69.83 | 68.65 | 69.44 | 216,013 | +0.79(+1.15%) |
May 31, 2018 | 69.64 | 69.64 | 68.45 | 68.65 | 131,775 | -1.09(-1.56%) |
May 30, 2018 | 69.49 | 69.78 | 69.09 | 69.73 | 251,603 | +0.39(+0.57%) |
May 29, 2018 | 69.29 | 70.28 | 68.80 | 69.34 | 103,738 | -0.39(-0.57%) |
May 25, 2018 | 69.73 | 69.73 | 69.73 | 0 | +0.44(+0.64%) | |
May 24, 2018 | 69.09 | 69.98 | 69.04 | 69.29 | 83,387 | +0.20(+0.29%) |
May 23, 2018 | 69.39 | 69.39 | 68.55 | 69.09 | 178,356 | -0.49(-0.71%) |
May 22, 2018 | 71.07 | 71.36 | 69.44 | 69.59 | 152,035 | -1.33(-1.88%) |
May 21, 2018 | 70.92 | 71.49 | 70.25 | 70.92 | 215,621 | +0.35(+0.49%) |
May 18, 2018 | 69.54 | 70.82 | 69.34 | 70.57 | 159,964 | +1.23(+1.78%) |
May 17, 2018 | 69.24 | 70.03 | 69.14 | 69.34 | 141,435 | +0.00(+0.00%) |
May 16, 2018 | 68.20 | 69.69 | 68.16 | 69.34 | 237,918 | +1.23(+1.81%) |
May 15, 2018 | 67.96 | 68.70 | 67.54 | 68.11 | 132,890 | -0.35(-0.50%) |
May 14, 2018 | 68.45 | 69.14 | 67.61 | 68.45 | 255,538 | -1.33(-1.91%) |
May 11, 2018 | 70.23 | 70.60 | 69.39 | 69.78 | 164,078 | -0.54(-0.77%) |
May 10, 2018 | 70.03 | 70.38 | 69.64 | 70.33 | 225,002 | +0.30(+0.42%) |
May 09, 2018 | 70.28 | 70.82 | 69.83 | 70.03 | 315,230 | -0.05(-0.07%) |
May 08, 2018 | 69.04 | 71.46 | 68.34 | 70.08 | 365,908 | +1.78(+2.60%) |
May 07, 2018 | 63.62 | 68.40 | 63.62 | 68.30 | 278,944 | +4.69(+7.37%) |
May 04, 2018 | 62.48 | 64.16 | 61.81 | 63.62 | 192,767 | +0.94(+1.50%) |
May 03, 2018 | 62.18 | 64.63 | 62.09 | 62.68 | 474,557 | +3.65(+6.19%) |
May 02, 2018 | 59.86 | 60.01 | 58.70 | 59.03 | 271,384 | -0.94(-1.56%) |
May 01, 2018 | 60.65 | 61.10 | 59.52 | 59.96 | 305,386 | -0.99(-1.62%) |
Apr 30, 2018 | 62.09 | 62.28 | 60.95 | 60.95 | 204,991 | -1.33(-2.14%) |
Apr 27, 2018 | 63.27 | 63.32 | 61.59 | 62.28 | 224,488 | -0.99(-1.56%) |
Apr 26, 2018 | 62.33 | 63.57 | 61.69 | 63.27 | 119,556 | +1.09(+1.75%) |
Apr 25, 2018 | 62.48 | 62.53 | 61.64 | 62.18 | 156,973 | -0.25(-0.40%) |
Apr 24, 2018 | 63.96 | 64.75 | 61.84 | 62.43 | 274,058 | -1.48(-2.32%) |
Apr 23, 2018 | 64.60 | 65.27 | 63.71 | 63.91 | 141,744 | -0.64(-0.99%) |
Apr 20, 2018 | 65.54 | 65.69 | 64.31 | 64.55 | 115,650 | -0.94(-1.43%) |
Apr 19, 2018 | 64.80 | 66.33 | 64.04 | 65.49 | 339,154 | +0.49(+0.76%) |
Apr 18, 2018 | 65.00 | 65.79 | 64.60 | 65.00 | 130,726 | +0.25(+0.38%) |
Apr 17, 2018 | 63.27 | 64.80 | 63.07 | 64.75 | 203,426 | +1.88(+2.98%) |
Apr 16, 2018 | 63.27 | 63.52 | 62.87 | 62.87 | 113,689 | -0.05(-0.08%) |
Apr 13, 2018 | 62.78 | 63.12 | 62.18 | 62.92 | 88,591 | +0.44(+0.71%) |
Apr 12, 2018 | 62.33 | 62.73 | 62.18 | 62.48 | 111,377 | +0.49(+0.80%) |
Apr 11, 2018 | 61.30 | 62.43 | 61.30 | 61.99 | 160,867 | +0.44(+0.72%) |
Apr 10, 2018 | 61.59 | 61.89 | 61.20 | 61.54 | 75,001 | +0.69(+1.14%) |
Apr 09, 2018 | 61.39 | 61.64 | 60.75 | 60.85 | 100,701 | -0.10(-0.16%) |
Apr 06, 2018 | 62.97 | 63.22 | 60.41 | 60.95 | 188,828 | -2.37(-3.74%) |
Apr 05, 2018 | 62.73 | 63.62 | 62.58 | 63.32 | 213,284 | +0.89(+1.42%) |
Apr 04, 2018 | 61.20 | 62.63 | 60.90 | 62.43 | 138,672 | +0.39(+0.64%) |
Apr 03, 2018 | 62.04 | 62.75 | 61.39 | 62.04 | 122,207 | +0.25(+0.40%) |