Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.35 | 55.35 | 39,211 | +1.44(+2.67%) | ||
Jun 28, 2018 | 53.65 | 53.94 | 53.65 | 53.91 | 2,079 | -0.02(-0.04%) |
Jun 27, 2018 | 54.42 | 54.53 | 53.92 | 53.93 | 2,184 | -0.77(-1.41%) |
Jun 26, 2018 | 55.03 | 55.09 | 54.70 | 54.70 | 1,063 | -0.29(-0.53%) |
Jun 25, 2018 | 54.99 | 54.99 | 54.95 | 54.99 | 1,047 | -0.54(-0.97%) |
Jun 22, 2018 | 55.57 | 55.57 | 55.53 | 55.53 | 704 | +0.63(+1.15%) |
Jun 21, 2018 | 55.14 | 55.14 | 54.65 | 54.90 | 2,801 | -0.66(-1.18%) |
Jun 20, 2018 | 55.21 | 55.56 | 55.21 | 55.56 | 1,930 | +0.15(+0.28%) |
Jun 19, 2018 | 55.43 | 55.43 | 55.37 | 55.40 | 709 | -0.55(-0.97%) |
Jun 18, 2018 | 55.91 | 55.95 | 55.80 | 55.95 | 1,744 | -0.77(-1.36%) |
Jun 15, 2018 | 57.31 | 57.31 | 56.72 | 288 | -0.59(-1.03%) | |
Jun 14, 2018 | 57.27 | 57.45 | 57.07 | 57.31 | 4,817 | -0.36(-0.62%) |
Jun 13, 2018 | 57.55 | 57.68 | 57.54 | 57.67 | 4,729 | -0.07(-0.13%) |
Jun 12, 2018 | 57.73 | 57.74 | 57.72 | 57.74 | 518 | -0.20(-0.34%) |
Jun 11, 2018 | 58.03 | 58.03 | 57.92 | 57.94 | 970 | -0.02(-0.03%) |
Jun 08, 2018 | 57.95 | 57.95 | 57.95 | 57.95 | 516 | -0.29(-0.49%) |
Jun 07, 2018 | 58.24 | 58.24 | 58.24 | 58.24 | 110 | -0.59(-0.99%) |
Jun 06, 2018 | 58.79 | 58.89 | 58.78 | 58.83 | 1,285 | +0.55(+0.94%) |
Jun 05, 2018 | 58.86 | 58.86 | 58.28 | 58.28 | 4,613 | -0.95(-1.60%) |
Jun 04, 2018 | 58.87 | 59.23 | 58.87 | 59.23 | 1,311 | +1.16(+2.00%) |
Jun 01, 2018 | 58.07 | 58.07 | 58.07 | 58.07 | 288 | +0.39(+0.68%) |
May 31, 2018 | 58.07 | 58.07 | 57.68 | 57.68 | 1,362 | +0.03(+0.05%) |
May 30, 2018 | 57.33 | 57.65 | 57.03 | 57.65 | 1,727 | +0.85(+1.50%) |
May 29, 2018 | 57.55 | 57.55 | 56.62 | 56.80 | 5,694 | -1.39(-2.39%) |
May 25, 2018 | 58.19 | 58.19 | 58.19 | 0 | +0.48(+0.83%) | |
May 24, 2018 | 57.51 | 58.05 | 57.51 | 57.71 | 2,258 | -0.51(-0.88%) |
May 23, 2018 | 57.94 | 58.38 | 57.94 | 58.22 | 1,421 | +0.25(+0.43%) |
May 22, 2018 | 58.27 | 58.41 | 57.97 | 57.97 | 753 | +0.27(+0.48%) |
May 21, 2018 | 57.71 | 57.96 | 57.54 | 57.70 | 3,237 | +0.10(+0.17%) |
May 18, 2018 | 57.27 | 57.60 | 57.27 | 57.60 | 900 | -0.45(-0.78%) |
May 17, 2018 | 58.34 | 58.44 | 58.03 | 58.05 | 3,799 | -0.84(-1.43%) |
May 16, 2018 | 58.89 | 58.89 | 58.89 | 58.89 | 566 | +0.86(+1.48%) |
May 15, 2018 | 58.20 | 58.20 | 58.03 | 58.03 | 421 | -1.47(-2.47%) |
May 14, 2018 | 59.32 | 59.50 | 59.12 | 59.50 | 6,478 | +0.56(+0.95%) |
May 11, 2018 | 59.38 | 59.38 | 58.93 | 58.94 | 6,314 | -0.15(-0.25%) |
May 10, 2018 | 58.69 | 59.45 | 58.69 | 59.09 | 2,466 | +1.15(+1.98%) |
May 09, 2018 | 58.01 | 58.30 | 57.91 | 57.94 | 13,831 | +0.17(+0.30%) |
May 08, 2018 | 57.77 | 57.77 | 57.77 | 57.77 | 472 | -0.24(-0.42%) |
May 07, 2018 | 58.13 | 58.37 | 58.01 | 58.01 | 3,430 | -0.11(-0.18%) |
May 04, 2018 | 58.54 | 58.68 | 58.00 | 58.12 | 1,459 | -0.07(-0.12%) |
May 03, 2018 | 57.80 | 58.53 | 57.80 | 58.19 | 907 | -0.45(-0.77%) |
May 02, 2018 | 58.45 | 58.64 | 58.45 | 58.64 | 942 | +0.03(+0.05%) |
May 01, 2018 | 58.50 | 58.61 | 58.21 | 58.61 | 2,127 | -0.56(-0.95%) |
Apr 30, 2018 | 59.51 | 59.51 | 59.17 | 59.17 | 891 | -0.11(-0.19%) |
Apr 27, 2018 | 59.50 | 59.50 | 59.28 | 59.28 | 1,030 | +0.09(+0.15%) |
Apr 26, 2018 | 59.01 | 59.19 | 58.98 | 59.19 | 921 | +0.64(+1.09%) |
Apr 25, 2018 | 57.66 | 58.63 | 57.66 | 58.55 | 3,022 | -0.18(-0.30%) |
Apr 24, 2018 | 59.10 | 59.10 | 58.73 | 58.73 | 1,986 | -0.97(-1.62%) |
Apr 23, 2018 | 59.70 | 59.70 | 59.70 | 59.70 | 188 | +0.00(+0.00%) |
Apr 20, 2018 | 60.13 | 60.17 | 59.70 | 59.70 | 842 | -1.12(-1.85%) |
Apr 19, 2018 | 60.82 | 60.82 | 60.82 | 60.82 | 574 | -0.27(-0.45%) |
Apr 18, 2018 | 60.94 | 61.38 | 60.94 | 61.09 | 2,362 | -0.17(-0.27%) |
Apr 17, 2018 | 60.66 | 61.26 | 60.66 | 61.26 | 775 | +0.78(+1.29%) |
Apr 16, 2018 | 60.53 | 60.53 | 60.26 | 60.48 | 1,907 | -0.05(-0.08%) |
Apr 13, 2018 | 60.92 | 60.92 | 60.53 | 60.53 | 957 | -0.75(-1.22%) |
Apr 12, 2018 | 61.14 | 61.51 | 61.14 | 61.28 | 2,080 | +0.03(+0.05%) |
Apr 11, 2018 | 61.32 | 61.32 | 61.24 | 61.24 | 747 | -0.13(-0.20%) |
Apr 10, 2018 | 61.04 | 61.45 | 61.02 | 61.37 | 1,513 | +0.49(+0.81%) |
Apr 09, 2018 | 60.72 | 61.20 | 60.65 | 60.88 | 1,232 | +0.47(+0.77%) |
Apr 06, 2018 | 60.52 | 60.60 | 60.40 | 60.41 | 2,114 | -1.12(-1.81%) |
Apr 05, 2018 | 61.47 | 61.72 | 61.47 | 61.52 | 1,372 | +0.57(+0.94%) |
Apr 04, 2018 | 59.93 | 60.95 | 59.93 | 60.95 | 13,039 | -0.17(-0.27%) |
Apr 03, 2018 | 61.05 | 61.12 | 60.78 | 61.12 | 860 | +1.24(+2.06%) |