Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.45 | 64.83 | 62.98 | 64.06 | 662,491 | +1.18(+1.87%) |
Jun 28, 2018 | 62.98 | 63.32 | 61.84 | 62.88 | 876,739 | -0.35(-0.55%) |
Jun 27, 2018 | 63.65 | 65.01 | 63.23 | 63.23 | 701,958 | -0.15(-0.24%) |
Jun 26, 2018 | 63.58 | 64.10 | 62.97 | 63.38 | 690,020 | +0.09(+0.14%) |
Jun 25, 2018 | 63.53 | 63.82 | 62.65 | 63.29 | 1,078,286 | -0.47(-0.74%) |
Jun 22, 2018 | 63.61 | 63.97 | 62.86 | 63.77 | 949,717 | +1.05(+1.67%) |
Jun 21, 2018 | 63.72 | 64.08 | 62.36 | 62.72 | 1,235,475 | -1.21(-1.90%) |
Jun 20, 2018 | 64.12 | 64.12 | 62.86 | 63.93 | 905,223 | +0.11(+0.17%) |
Jun 19, 2018 | 64.40 | 64.55 | 63.14 | 63.82 | 859,166 | -1.51(-2.31%) |
Jun 18, 2018 | 65.15 | 65.82 | 64.91 | 65.33 | 641,800 | -0.25(-0.38%) |
Jun 15, 2018 | 66.13 | 66.13 | 65.58 | 1,241,174 | -0.55(-0.83%) | |
Jun 14, 2018 | 67.44 | 67.55 | 65.97 | 66.13 | 637,709 | -1.43(-2.12%) |
Jun 13, 2018 | 68.92 | 68.92 | 67.37 | 67.56 | 751,901 | -1.26(-1.83%) |
Jun 12, 2018 | 68.79 | 69.56 | 68.34 | 68.81 | 353,023 | +0.06(+0.09%) |
Jun 11, 2018 | 68.70 | 69.38 | 68.39 | 68.75 | 305,693 | -0.07(-0.11%) |
Jun 08, 2018 | 68.08 | 68.96 | 67.85 | 68.82 | 556,659 | +0.67(+0.99%) |
Jun 07, 2018 | 68.93 | 69.15 | 67.96 | 68.15 | 520,300 | -0.71(-1.03%) |
Jun 06, 2018 | 69.16 | 68.86 | 770,818 | +1.38(+2.04%) | ||
Jun 05, 2018 | 67.18 | 67.85 | 67.06 | 67.48 | 542,542 | +0.15(+0.22%) |
Jun 04, 2018 | 67.64 | 68.16 | 66.81 | 67.34 | 512,498 | +0.09(+0.14%) |
Jun 01, 2018 | 66.94 | 67.46 | 66.57 | 67.25 | 919,019 | +0.97(+1.47%) |
May 31, 2018 | 69.81 | 69.88 | 65.49 | 66.27 | 1,020,407 | -3.34(-4.80%) |
May 30, 2018 | 69.22 | 69.92 | 69.14 | 69.62 | 674,170 | +0.79(+1.15%) |
May 29, 2018 | 68.97 | 69.55 | 67.93 | 68.82 | 784,559 | -0.66(-0.94%) |
May 25, 2018 | 69.48 | 69.48 | 69.48 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.49 | 71.36 | 70.28 | 70.69 | 509,465 | -0.14(-0.19%) |
May 23, 2018 | 70.55 | 71.22 | 69.86 | 70.83 | 598,626 | -0.06(-0.09%) |
May 22, 2018 | 72.32 | 72.62 | 70.76 | 70.89 | 970,271 | -1.37(-1.89%) |
May 21, 2018 | 71.13 | 72.63 | 71.13 | 72.26 | 1,063,408 | +1.93(+2.75%) |
May 18, 2018 | 69.69 | 70.48 | 69.66 | 70.33 | 592,237 | +0.66(+0.94%) |
May 17, 2018 | 68.82 | 70.20 | 68.82 | 69.67 | 440,056 | +0.83(+1.20%) |
May 16, 2018 | 68.35 | 69.24 | 68.35 | 68.84 | 750,225 | +0.56(+0.81%) |
May 15, 2018 | 67.80 | 68.67 | 67.28 | 68.29 | 463,915 | +0.17(+0.25%) |
May 14, 2018 | 67.35 | 68.29 | 67.34 | 68.11 | 465,051 | +1.09(+1.63%) |
May 11, 2018 | 67.74 | 68.16 | 66.85 | 67.02 | 604,682 | -0.41(-0.61%) |
May 10, 2018 | 66.56 | 68.14 | 66.56 | 67.43 | 644,630 | +0.87(+1.31%) |
May 09, 2018 | 67.00 | 67.19 | 66.38 | 66.56 | 533,977 | -0.16(-0.25%) |
May 08, 2018 | 66.68 | 67.41 | 66.09 | 66.72 | 610,066 | +0.15(+0.22%) |
May 07, 2018 | 66.22 | 67.07 | 66.12 | 66.58 | 721,813 | +0.85(+1.30%) |
May 04, 2018 | 64.93 | 66.13 | 64.43 | 65.72 | 429,438 | +0.42(+0.64%) |
May 03, 2018 | 63.97 | 65.71 | 62.98 | 65.30 | 722,171 | +1.03(+1.60%) |
May 02, 2018 | 64.58 | 65.50 | 64.22 | 64.28 | 959,831 | -0.24(-0.37%) |
May 01, 2018 | 65.22 | 65.32 | 63.41 | 64.51 | 1,269,500 | -1.01(-1.54%) |
Apr 30, 2018 | 66.12 | 66.77 | 65.51 | 65.52 | 616,742 | -0.16(-0.25%) |
Apr 27, 2018 | 66.10 | 66.66 | 64.53 | 65.69 | 2,392,411 | -0.37(-0.56%) |
Apr 26, 2018 | 70.37 | 70.37 | 65.59 | 66.06 | 1,551,735 | -1.51(-2.23%) |
Apr 25, 2018 | 67.39 | 68.54 | 66.42 | 67.57 | 1,159,938 | -0.14(-0.20%) |
Apr 24, 2018 | 73.98 | 74.21 | 66.82 | 67.70 | 1,216,129 | -5.69(-7.76%) |
Apr 23, 2018 | 73.69 | 73.93 | 73.10 | 73.39 | 513,911 | -0.21(-0.28%) |
Apr 20, 2018 | 73.90 | 74.32 | 72.92 | 73.60 | 1,096,598 | -0.05(-0.06%) |
Apr 19, 2018 | 73.94 | 74.23 | 72.88 | 73.65 | 662,338 | -0.47(-0.64%) |
Apr 18, 2018 | 73.26 | 74.38 | 72.71 | 74.12 | 563,817 | +1.43(+1.96%) |
Apr 17, 2018 | 72.19 | 73.19 | 71.92 | 72.70 | 934,077 | +1.28(+1.79%) |
Apr 16, 2018 | 71.30 | 71.74 | 70.62 | 71.42 | 351,885 | +0.90(+1.27%) |
Apr 13, 2018 | 71.31 | 71.31 | 70.13 | 70.52 | 433,462 | -0.15(-0.22%) |
Apr 12, 2018 | 69.90 | 70.87 | 69.67 | 70.67 | 499,319 | +1.19(+1.71%) |
Apr 11, 2018 | 69.64 | 70.36 | 69.15 | 69.48 | 391,011 | -0.85(-1.21%) |
Apr 10, 2018 | 69.84 | 70.95 | 69.54 | 70.33 | 355,485 | +1.70(+2.47%) |
Apr 09, 2018 | 69.45 | 70.16 | 68.55 | 68.64 | 449,148 | -0.39(-0.57%) |
Apr 06, 2018 | 71.22 | 71.58 | 68.00 | 69.03 | 359,277 | -2.75(-3.83%) |
Apr 05, 2018 | 70.67 | 72.18 | 70.67 | 71.78 | 1,114,338 | +1.21(+1.71%) |
Apr 04, 2018 | 68.27 | 70.72 | 68.15 | 70.57 | 658,351 | +0.94(+1.34%) |
Apr 03, 2018 | 68.33 | 69.91 | 68.04 | 69.64 | 699,491 | +1.58(+2.32%) |