Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 66.47 | 67.17 | 66.21 | 66.30 | 168,172 | +1.23(+1.89%) |
Jun 28, 2018 | 64.62 | 65.15 | 64.50 | 65.07 | 123,804 | -0.22(-0.34%) |
Jun 27, 2018 | 66.09 | 66.39 | 65.00 | 65.29 | 205,778 | -0.42(-0.64%) |
Jun 26, 2018 | 65.65 | 66.00 | 65.64 | 65.71 | 53,988 | +0.41(+0.63%) |
Jun 25, 2018 | 66.26 | 66.26 | 65.14 | 65.30 | 88,835 | -1.58(-2.36%) |
Jun 22, 2018 | 66.75 | 67.04 | 66.42 | 66.88 | 42,960 | +0.57(+0.86%) |
Jun 21, 2018 | 66.53 | 66.57 | 65.95 | 66.31 | 65,915 | -0.23(-0.35%) |
Jun 20, 2018 | 66.57 | 66.66 | 66.11 | 66.55 | 64,585 | -1.02(-1.52%) |
Jun 19, 2018 | 66.79 | 67.57 | 66.69 | 67.57 | 68,849 | -1.53(-2.21%) |
Jun 18, 2018 | 68.67 | 69.10 | 68.46 | 69.10 | 133,222 | -1.24(-1.76%) |
Jun 15, 2018 | 70.44 | 70.24 | 70.34 | 49,870 | +0.10(+0.14%) | |
Jun 14, 2018 | 70.52 | 70.69 | 70.13 | 70.24 | 298,780 | +0.86(+1.24%) |
Jun 13, 2018 | 69.98 | 70.05 | 69.17 | 69.38 | 64,992 | -0.19(-0.27%) |
Jun 12, 2018 | 70.58 | 70.58 | 69.29 | 69.57 | 79,442 | -1.58(-2.22%) |
Jun 11, 2018 | 71.11 | 71.27 | 71.06 | 71.15 | 71,626 | +0.18(+0.25%) |
Jun 08, 2018 | 70.57 | 71.11 | 70.47 | 70.97 | 80,578 | +1.30(+1.87%) |
Jun 07, 2018 | 70.00 | 70.25 | 69.29 | 69.67 | 65,143 | -3.03(-4.17%) |
Jun 06, 2018 | 72.21 | 72.78 | 71.77 | 72.70 | 141,549 | +0.33(+0.46%) |
Jun 05, 2018 | 72.22 | 72.62 | 72.15 | 72.37 | 172,842 | +1.12(+1.56%) |
Jun 04, 2018 | 71.12 | 71.43 | 71.00 | 71.25 | 87,363 | +0.56(+0.80%) |
Jun 01, 2018 | 70.32 | 70.77 | 70.10 | 70.69 | 103,888 | +0.81(+1.16%) |
May 31, 2018 | 69.82 | 70.00 | 69.05 | 69.88 | 143,388 | +0.03(+0.04%) |
May 30, 2018 | 69.67 | 70.41 | 69.29 | 69.85 | 118,111 | +1.53(+2.24%) |
May 29, 2018 | 69.41 | 69.50 | 68.05 | 68.32 | 104,570 | -3.01(-4.22%) |
May 25, 2018 | 71.33 | 71.33 | 71.33 | 0 | -0.52(-0.72%) | |
May 24, 2018 | 71.87 | 71.94 | 71.16 | 71.85 | 64,148 | +0.29(+0.41%) |
May 23, 2018 | 70.81 | 71.57 | 70.66 | 71.56 | 446,330 | -1.23(-1.69%) |
May 22, 2018 | 73.02 | 73.26 | 72.69 | 72.79 | 139,999 | -0.80(-1.09%) |
May 21, 2018 | 73.35 | 73.61 | 73.19 | 73.59 | 51,861 | +0.88(+1.21%) |
May 18, 2018 | 72.31 | 72.90 | 72.21 | 72.72 | 77,233 | +0.27(+0.37%) |
May 17, 2018 | 72.50 | 72.74 | 72.23 | 72.45 | 98,333 | -0.11(-0.15%) |
May 16, 2018 | 71.38 | 72.71 | 71.38 | 72.56 | 173,810 | +1.82(+2.57%) |
May 15, 2018 | 70.30 | 70.94 | 70.15 | 70.74 | 268,862 | +0.57(+0.81%) |
May 14, 2018 | 70.55 | 70.62 | 70.13 | 70.17 | 79,320 | +0.02(+0.03%) |
May 11, 2018 | 69.75 | 70.15 | 69.75 | 70.15 | 117,300 | +0.28(+0.40%) |
May 10, 2018 | 69.82 | 69.87 | 69.38 | 69.87 | 138,819 | +0.76(+1.10%) |
May 09, 2018 | 68.98 | 69.31 | 68.92 | 69.11 | 104,221 | -0.11(-0.16%) |
May 08, 2018 | 68.69 | 69.22 | 68.64 | 69.22 | 133,655 | -0.08(-0.12%) |
May 07, 2018 | 69.10 | 69.45 | 68.96 | 69.30 | 53,295 | -0.67(-0.96%) |
May 04, 2018 | 69.57 | 70.05 | 69.40 | 69.97 | 222,701 | -0.14(-0.19%) |
May 03, 2018 | 69.95 | 70.25 | 69.45 | 70.11 | 87,138 | +0.25(+0.35%) |
May 02, 2018 | 70.04 | 70.33 | 69.60 | 69.86 | 92,495 | +0.41(+0.59%) |
May 01, 2018 | 69.22 | 69.65 | 68.73 | 69.45 | 79,832 | +0.02(+0.03%) |
Apr 30, 2018 | 69.17 | 69.82 | 69.11 | 69.43 | 197,351 | +0.44(+0.64%) |
Apr 27, 2018 | 68.57 | 69.05 | 68.51 | 68.99 | 39,207 | +0.80(+1.18%) |
Apr 26, 2018 | 68.20 | 68.46 | 67.80 | 68.19 | 57,618 | -0.19(-0.29%) |
Apr 25, 2018 | 68.35 | 68.45 | 67.90 | 68.38 | 154,839 | -1.62(-2.31%) |
Apr 24, 2018 | 68.50 | 70.00 | 68.40 | 70.00 | 157,269 | +1.54(+2.25%) |
Apr 23, 2018 | 68.41 | 68.71 | 68.16 | 68.46 | 100,309 | +0.02(+0.02%) |
Apr 20, 2018 | 68.24 | 68.69 | 67.91 | 68.44 | 63,409 | -0.02(-0.03%) |
Apr 19, 2018 | 68.78 | 68.80 | 68.21 | 68.47 | 200,985 | -1.64(-2.35%) |
Apr 18, 2018 | 69.68 | 70.25 | 69.40 | 70.11 | 185,112 | +0.94(+1.36%) |
Apr 17, 2018 | 69.44 | 69.44 | 68.86 | 69.17 | 457,722 | -0.04(-0.06%) |
Apr 16, 2018 | 68.97 | 69.25 | 68.73 | 69.21 | 97,184 | +0.70(+1.03%) |
Apr 13, 2018 | 68.79 | 68.86 | 68.30 | 68.50 | 122,887 | -0.41(-0.59%) |
Apr 12, 2018 | 69.02 | 69.14 | 68.82 | 68.91 | 95,467 | +0.41(+0.61%) |
Apr 11, 2018 | 68.39 | 69.02 | 68.39 | 68.50 | 74,392 | +0.66(+0.97%) |
Apr 10, 2018 | 67.62 | 68.08 | 67.14 | 67.83 | 99,696 | +1.25(+1.88%) |
Apr 09, 2018 | 64.52 | 66.91 | 64.25 | 66.58 | 144,837 | +2.57(+4.02%) |
Apr 06, 2018 | 64.68 | 64.81 | 63.76 | 64.01 | 229,975 | -0.65(-1.01%) |
Apr 05, 2018 | 64.12 | 64.79 | 64.08 | 64.66 | 95,997 | +1.05(+1.65%) |
Apr 04, 2018 | 61.75 | 63.61 | 61.75 | 63.61 | 70,647 | +0.62(+0.98%) |
Apr 03, 2018 | 62.48 | 63.06 | 62.25 | 62.99 | 116,648 | +2.45(+4.05%) |