Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.21 | 64.59 | 62.75 | 63.82 | 664,960 | +1.17(+1.87%) |
Jun 28, 2018 | 62.75 | 63.09 | 61.61 | 62.65 | 880,007 | -0.34(-0.55%) |
Jun 27, 2018 | 63.41 | 64.76 | 62.99 | 62.99 | 704,575 | -0.15(-0.24%) |
Jun 26, 2018 | 63.34 | 63.86 | 62.74 | 63.15 | 692,592 | +0.09(+0.14%) |
Jun 25, 2018 | 63.29 | 63.58 | 62.41 | 63.06 | 1,082,305 | -0.47(-0.74%) |
Jun 22, 2018 | 63.38 | 63.73 | 62.62 | 63.53 | 953,257 | +1.04(+1.67%) |
Jun 21, 2018 | 63.48 | 63.84 | 62.13 | 62.49 | 1,240,080 | -1.21(-1.90%) |
Jun 20, 2018 | 63.88 | 63.88 | 62.62 | 63.69 | 908,597 | +0.11(+0.17%) |
Jun 19, 2018 | 64.17 | 64.31 | 62.90 | 63.58 | 862,368 | -1.51(-2.31%) |
Jun 18, 2018 | 64.91 | 65.57 | 64.67 | 65.09 | 644,193 | -0.25(-0.37%) |
Jun 15, 2018 | 65.88 | 65.88 | 65.34 | 1,245,801 | -0.54(-0.83%) | |
Jun 14, 2018 | 67.19 | 67.30 | 65.73 | 65.88 | 640,086 | -1.42(-2.12%) |
Jun 13, 2018 | 68.67 | 68.67 | 67.12 | 67.31 | 754,704 | -1.25(-1.83%) |
Jun 12, 2018 | 68.53 | 69.30 | 68.09 | 68.56 | 354,339 | +0.06(+0.09%) |
Jun 11, 2018 | 68.45 | 69.12 | 68.13 | 68.49 | 306,832 | -0.07(-0.11%) |
Jun 08, 2018 | 67.83 | 68.70 | 67.60 | 68.57 | 558,734 | +0.67(+0.99%) |
Jun 07, 2018 | 68.68 | 68.89 | 67.71 | 67.90 | 522,240 | -0.71(-1.03%) |
Jun 06, 2018 | 68.90 | 68.60 | 773,691 | +1.37(+2.04%) | ||
Jun 05, 2018 | 66.93 | 67.60 | 66.82 | 67.23 | 544,564 | +0.15(+0.22%) |
Jun 04, 2018 | 67.39 | 67.90 | 66.57 | 67.09 | 514,408 | +0.09(+0.14%) |
Jun 01, 2018 | 66.69 | 67.21 | 66.33 | 67.00 | 922,445 | +0.97(+1.47%) |
May 31, 2018 | 69.55 | 69.62 | 65.25 | 66.03 | 1,024,211 | -3.33(-4.80%) |
May 30, 2018 | 68.97 | 69.67 | 68.88 | 69.36 | 676,683 | +0.79(+1.15%) |
May 29, 2018 | 68.71 | 69.29 | 67.68 | 68.57 | 787,484 | -0.65(-0.94%) |
May 25, 2018 | 69.22 | 69.22 | 69.22 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.23 | 71.10 | 70.02 | 70.43 | 511,364 | -0.14(-0.19%) |
May 23, 2018 | 70.29 | 70.95 | 69.60 | 70.56 | 600,857 | -0.06(-0.09%) |
May 22, 2018 | 72.05 | 72.35 | 70.50 | 70.63 | 973,887 | -1.36(-1.89%) |
May 21, 2018 | 70.86 | 72.36 | 70.86 | 71.99 | 1,067,372 | +1.92(+2.75%) |
May 18, 2018 | 69.43 | 70.22 | 69.40 | 70.06 | 594,445 | +0.65(+0.94%) |
May 17, 2018 | 68.57 | 69.94 | 68.57 | 69.41 | 441,696 | +0.83(+1.20%) |
May 16, 2018 | 68.10 | 68.98 | 68.10 | 68.59 | 753,021 | +0.55(+0.81%) |
May 15, 2018 | 67.55 | 68.41 | 67.03 | 68.03 | 465,644 | +0.17(+0.25%) |
May 14, 2018 | 67.10 | 68.04 | 67.09 | 67.86 | 466,784 | +1.09(+1.63%) |
May 11, 2018 | 67.49 | 67.90 | 66.60 | 66.77 | 606,936 | -0.41(-0.61%) |
May 10, 2018 | 66.31 | 67.88 | 66.31 | 67.18 | 647,033 | +0.87(+1.31%) |
May 09, 2018 | 66.75 | 66.94 | 66.13 | 66.31 | 535,968 | -0.16(-0.24%) |
May 08, 2018 | 66.44 | 67.16 | 65.85 | 66.47 | 612,340 | +0.14(+0.22%) |
May 07, 2018 | 65.98 | 66.83 | 65.88 | 66.33 | 724,504 | +0.85(+1.30%) |
May 04, 2018 | 64.69 | 65.88 | 64.19 | 65.48 | 431,039 | +0.42(+0.64%) |
May 03, 2018 | 63.73 | 65.47 | 62.75 | 65.06 | 724,863 | +1.02(+1.60%) |
May 02, 2018 | 64.34 | 65.26 | 63.99 | 64.04 | 963,409 | -0.24(-0.37%) |
May 01, 2018 | 64.98 | 65.08 | 63.17 | 64.27 | 1,274,232 | -1.00(-1.54%) |
Apr 30, 2018 | 65.88 | 66.52 | 65.27 | 65.28 | 619,041 | -0.16(-0.25%) |
Apr 27, 2018 | 65.86 | 66.41 | 64.29 | 65.44 | 2,401,329 | -0.37(-0.56%) |
Apr 26, 2018 | 70.11 | 70.11 | 65.35 | 65.81 | 1,557,519 | -1.50(-2.23%) |
Apr 25, 2018 | 67.14 | 68.28 | 66.17 | 67.31 | 1,164,261 | -0.14(-0.20%) |
Apr 24, 2018 | 73.71 | 73.94 | 66.57 | 67.45 | 1,220,662 | -5.67(-7.76%) |
Apr 23, 2018 | 73.42 | 73.66 | 72.83 | 73.12 | 515,826 | -0.21(-0.28%) |
Apr 20, 2018 | 73.63 | 74.04 | 72.65 | 73.33 | 1,100,686 | -0.05(-0.06%) |
Apr 19, 2018 | 73.66 | 73.95 | 72.61 | 73.38 | 664,807 | -0.47(-0.64%) |
Apr 18, 2018 | 72.99 | 74.11 | 72.44 | 73.85 | 565,919 | +1.42(+1.96%) |
Apr 17, 2018 | 71.92 | 72.92 | 71.66 | 72.43 | 937,559 | +1.28(+1.79%) |
Apr 16, 2018 | 71.03 | 71.47 | 70.35 | 71.15 | 353,197 | +0.90(+1.27%) |
Apr 13, 2018 | 71.04 | 71.04 | 69.87 | 70.25 | 435,078 | -0.15(-0.22%) |
Apr 12, 2018 | 69.64 | 70.60 | 69.41 | 70.41 | 501,180 | +1.19(+1.71%) |
Apr 11, 2018 | 69.39 | 70.10 | 68.89 | 69.22 | 392,469 | -0.85(-1.21%) |
Apr 10, 2018 | 69.58 | 70.69 | 69.29 | 70.07 | 356,810 | +1.69(+2.47%) |
Apr 09, 2018 | 69.20 | 69.90 | 68.29 | 68.38 | 450,822 | -0.39(-0.57%) |
Apr 06, 2018 | 70.96 | 71.31 | 67.75 | 68.77 | 360,616 | -2.74(-3.83%) |
Apr 05, 2018 | 70.41 | 71.91 | 70.41 | 71.51 | 1,118,492 | +1.20(+1.71%) |
Apr 04, 2018 | 68.02 | 70.46 | 67.89 | 70.31 | 660,805 | +0.93(+1.34%) |
Apr 03, 2018 | 68.07 | 69.65 | 67.79 | 69.38 | 702,098 | +1.57(+2.32%) |