Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.44 | 56.80 | 57.01 | 148,276 | +0.69(+1.23%) | |
Jun 28, 2018 | 56.39 | 56.70 | 56.13 | 56.32 | 720,558 | -0.70(-1.23%) |
Jun 27, 2018 | 57.67 | 57.70 | 56.96 | 57.02 | 720,438 | +0.01(+0.02%) |
Jun 26, 2018 | 56.96 | 57.09 | 56.74 | 57.01 | 163,265 | -0.49(-0.85%) |
Jun 25, 2018 | 58.30 | 58.32 | 57.37 | 57.50 | 106,294 | -0.93(-1.59%) |
Jun 22, 2018 | 58.89 | 58.89 | 58.39 | 58.43 | 115,269 | +0.49(+0.85%) |
Jun 21, 2018 | 58.55 | 58.60 | 57.88 | 57.94 | 63,199 | -1.03(-1.74%) |
Jun 20, 2018 | 59.26 | 59.26 | 58.85 | 58.97 | 60,963 | +0.14(+0.23%) |
Jun 19, 2018 | 58.96 | 59.05 | 58.39 | 58.83 | 83,884 | -0.98(-1.64%) |
Jun 18, 2018 | 59.47 | 59.83 | 59.41 | 59.81 | 60,500 | -0.65(-1.08%) |
Jun 15, 2018 | 60.52 | 60.04 | 60.47 | 84,269 | -0.07(-0.12%) | |
Jun 14, 2018 | 61.04 | 61.11 | 60.43 | 60.54 | 74,704 | +0.15(+0.24%) |
Jun 13, 2018 | 60.33 | 61.01 | 60.23 | 60.40 | 105,179 | +0.14(+0.23%) |
Jun 12, 2018 | 60.23 | 60.43 | 60.13 | 60.26 | 89,252 | -0.54(-0.88%) |
Jun 11, 2018 | 60.65 | 60.95 | 60.53 | 60.80 | 71,062 | +0.33(+0.54%) |
Jun 08, 2018 | 60.64 | 60.67 | 60.21 | 60.47 | 146,639 | +0.30(+0.50%) |
Jun 07, 2018 | 60.63 | 60.72 | 59.97 | 60.17 | 214,213 | -0.88(-1.45%) |
Jun 06, 2018 | 61.08 | 61.05 | 143,508 | +1.10(+1.84%) | ||
Jun 05, 2018 | 60.16 | 60.30 | 59.81 | 59.95 | 129,785 | +0.04(+0.06%) |
Jun 04, 2018 | 59.71 | 59.95 | 59.66 | 59.91 | 86,321 | +0.65(+1.09%) |
Jun 01, 2018 | 59.56 | 59.56 | 59.11 | 59.27 | 170,864 | +0.58(+0.99%) |
May 31, 2018 | 58.88 | 59.00 | 58.51 | 58.69 | 493,043 | -0.29(-0.49%) |
May 30, 2018 | 58.81 | 59.00 | 58.65 | 58.98 | 102,796 | +0.79(+1.36%) |
May 29, 2018 | 58.36 | 58.63 | 57.93 | 58.19 | 108,616 | -1.37(-2.31%) |
May 25, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 59.76 | 59.77 | 59.22 | 59.55 | 94,094 | +0.27(+0.46%) |
May 23, 2018 | 59.41 | 59.47 | 59.03 | 59.28 | 90,307 | -0.36(-0.61%) |
May 22, 2018 | 59.83 | 60.05 | 59.60 | 59.64 | 75,926 | -0.16(-0.27%) |
May 21, 2018 | 59.78 | 59.95 | 59.71 | 59.81 | 102,825 | +0.46(+0.78%) |
May 18, 2018 | 59.42 | 59.51 | 59.03 | 59.34 | 146,972 | +0.31(+0.52%) |
May 17, 2018 | 59.19 | 59.31 | 58.92 | 59.03 | 127,785 | -0.02(-0.03%) |
May 16, 2018 | 58.73 | 59.22 | 58.73 | 59.05 | 92,837 | +0.65(+1.11%) |
May 15, 2018 | 58.50 | 58.59 | 58.33 | 58.40 | 110,573 | -0.40(-0.68%) |
May 14, 2018 | 58.69 | 59.28 | 58.59 | 58.80 | 124,135 | -0.32(-0.54%) |
May 11, 2018 | 59.18 | 59.38 | 59.10 | 59.12 | 174,544 | -0.88(-1.47%) |
May 10, 2018 | 59.88 | 60.01 | 59.71 | 60.01 | 117,345 | -0.04(-0.06%) |
May 09, 2018 | 59.75 | 60.17 | 59.65 | 60.04 | 124,334 | +0.47(+0.79%) |
May 08, 2018 | 59.24 | 59.61 | 58.94 | 59.57 | 194,545 | +0.87(+1.49%) |
May 07, 2018 | 58.55 | 58.84 | 58.49 | 58.70 | 94,773 | +0.38(+0.66%) |
May 04, 2018 | 57.69 | 58.41 | 57.61 | 58.31 | 179,846 | +0.59(+1.02%) |
May 03, 2018 | 57.70 | 57.80 | 57.26 | 57.72 | 494,338 | +0.46(+0.81%) |
May 02, 2018 | 58.00 | 58.11 | 57.25 | 57.26 | 837,144 | -0.83(-1.43%) |
May 01, 2018 | 57.77 | 58.11 | 57.44 | 58.09 | 502,714 | +0.19(+0.33%) |
Apr 30, 2018 | 57.83 | 58.02 | 57.68 | 57.89 | 723,766 | +0.31(+0.54%) |
Apr 27, 2018 | 58.06 | 58.12 | 57.46 | 57.59 | 699,366 | +0.04(+0.06%) |
Apr 26, 2018 | 57.05 | 57.82 | 56.82 | 57.55 | 2,065,287 | +1.15(+2.03%) |
Apr 25, 2018 | 56.14 | 56.51 | 55.94 | 56.40 | 1,115,277 | -0.09(-0.16%) |
Apr 24, 2018 | 56.26 | 56.58 | 55.70 | 56.49 | 747,899 | +0.11(+0.19%) |
Apr 23, 2018 | 55.72 | 56.50 | 55.67 | 56.38 | 252,529 | +0.30(+0.54%) |
Apr 20, 2018 | 55.88 | 56.14 | 55.86 | 56.08 | 332,401 | -0.54(-0.95%) |
Apr 19, 2018 | 56.66 | 56.97 | 56.49 | 56.62 | 193,451 | +0.18(+0.32%) |
Apr 18, 2018 | 55.95 | 56.55 | 55.95 | 56.44 | 142,135 | +0.13(+0.23%) |
Apr 17, 2018 | 55.66 | 56.40 | 55.48 | 56.31 | 1,114,624 | +1.13(+2.04%) |
Apr 16, 2018 | 55.20 | 55.40 | 55.09 | 55.18 | 299,568 | +0.34(+0.61%) |
Apr 13, 2018 | 55.24 | 55.46 | 54.64 | 54.85 | 152,452 | -0.36(-0.66%) |
Apr 12, 2018 | 54.92 | 55.36 | 54.92 | 55.21 | 164,090 | -0.08(-0.15%) |
Apr 11, 2018 | 54.51 | 55.46 | 54.51 | 55.29 | 228,044 | -0.14(-0.25%) |
Apr 10, 2018 | 55.87 | 55.96 | 55.42 | 55.43 | 218,786 | +0.41(+0.74%) |
Apr 09, 2018 | 55.61 | 55.68 | 55.01 | 55.02 | 129,853 | +0.29(+0.53%) |
Apr 06, 2018 | 55.22 | 55.50 | 54.62 | 54.73 | 177,113 | -0.58(-1.05%) |
Apr 05, 2018 | 55.10 | 55.47 | 54.98 | 55.31 | 123,855 | +0.28(+0.51%) |
Apr 04, 2018 | 53.66 | 55.13 | 53.66 | 55.03 | 105,672 | +0.66(+1.22%) |
Apr 03, 2018 | 54.19 | 54.46 | 53.96 | 54.37 | 104,642 | +0.35(+0.64%) |