Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.51 | 58.61 | 57.28 | 57.29 | 258,638 | +0.15(+0.26%) |
Jun 28, 2018 | 57.56 | 58.12 | 56.44 | 57.14 | 393,475 | -0.49(-0.86%) |
Jun 27, 2018 | 59.66 | 60.32 | 57.57 | 57.63 | 188,711 | -1.90(-3.20%) |
Jun 26, 2018 | 58.93 | 60.14 | 58.93 | 59.54 | 473,615 | +1.36(+2.34%) |
Jun 25, 2018 | 59.52 | 59.55 | 57.82 | 58.17 | 536,784 | -1.83(-3.06%) |
Jun 22, 2018 | 60.10 | 60.42 | 59.02 | 60.01 | 497,381 | +0.42(+0.71%) |
Jun 21, 2018 | 60.16 | 60.32 | 59.20 | 59.59 | 308,417 | -0.58(-0.97%) |
Jun 20, 2018 | 60.61 | 61.09 | 59.71 | 60.17 | 242,007 | -0.01(-0.02%) |
Jun 19, 2018 | 59.06 | 60.25 | 58.77 | 60.18 | 305,430 | +0.32(+0.53%) |
Jun 18, 2018 | 59.17 | 60.00 | 57.95 | 59.86 | 315,568 | +0.43(+0.73%) |
Jun 15, 2018 | 61.07 | 59.26 | 59.43 | 608,515 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.14 | 61.80 | 60.87 | 61.07 | 264,179 | +0.10(+0.16%) |
Jun 13, 2018 | 61.31 | 62.00 | 60.88 | 60.98 | 308,975 | -0.34(-0.55%) |
Jun 12, 2018 | 61.37 | 61.37 | 60.36 | 61.31 | 405,300 | +0.35(+0.57%) |
Jun 11, 2018 | 62.21 | 62.38 | 60.33 | 60.97 | 391,892 | -1.25(-2.01%) |
Jun 08, 2018 | 63.94 | 64.51 | 61.37 | 62.22 | 678,499 | -2.74(-4.22%) |
Jun 07, 2018 | 67.13 | 67.18 | 64.58 | 64.96 | 726,499 | -3.26(-4.78%) |
Jun 06, 2018 | 67.59 | 68.25 | 67.09 | 68.22 | 329,159 | +0.89(+1.32%) |
Jun 05, 2018 | 66.04 | 67.44 | 65.94 | 67.34 | 281,007 | +1.63(+2.48%) |
Jun 04, 2018 | 65.90 | 66.27 | 65.28 | 65.71 | 205,625 | +0.10(+0.15%) |
Jun 01, 2018 | 65.11 | 65.97 | 64.89 | 65.61 | 183,637 | +0.99(+1.53%) |
May 31, 2018 | 65.58 | 66.06 | 64.50 | 64.62 | 241,514 | -0.99(-1.50%) |
May 30, 2018 | 65.49 | 67.01 | 65.21 | 65.61 | 462,628 | +0.64(+0.99%) |
May 29, 2018 | 64.41 | 65.44 | 62.56 | 64.97 | 319,491 | -0.11(-0.17%) |
May 25, 2018 | 65.08 | 65.08 | 65.08 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.65 | 65.37 | 64.19 | 65.24 | 227,025 | +0.58(+0.90%) |
May 23, 2018 | 63.92 | 65.07 | 63.77 | 64.65 | 184,410 | +0.36(+0.55%) |
May 22, 2018 | 63.84 | 65.40 | 63.84 | 64.30 | 210,489 | +0.92(+1.45%) |
May 21, 2018 | 63.61 | 64.35 | 62.83 | 63.38 | 199,514 | +0.61(+0.97%) |
May 18, 2018 | 64.55 | 64.57 | 61.79 | 62.77 | 470,022 | -2.46(-3.76%) |
May 17, 2018 | 65.30 | 65.75 | 64.66 | 65.23 | 279,403 | -0.15(-0.23%) |
May 16, 2018 | 64.50 | 65.94 | 64.46 | 65.37 | 251,965 | +1.25(+1.95%) |
May 15, 2018 | 64.43 | 64.60 | 63.85 | 64.12 | 244,564 | -0.23(-0.35%) |
May 14, 2018 | 64.37 | 65.58 | 64.23 | 64.35 | 207,813 | +0.43(+0.68%) |
May 11, 2018 | 64.79 | 64.89 | 63.33 | 63.91 | 258,015 | -1.07(-1.65%) |
May 10, 2018 | 64.27 | 65.23 | 63.72 | 64.99 | 275,081 | +1.11(+1.74%) |
May 09, 2018 | 63.57 | 64.16 | 63.07 | 63.88 | 283,765 | +0.44(+0.70%) |
May 08, 2018 | 62.81 | 63.65 | 62.68 | 63.43 | 285,416 | +0.52(+0.83%) |
May 07, 2018 | 62.37 | 63.32 | 61.91 | 62.91 | 377,794 | +1.24(+2.02%) |
May 04, 2018 | 60.30 | 62.31 | 59.82 | 61.67 | 328,557 | +1.04(+1.71%) |
May 03, 2018 | 59.97 | 61.01 | 58.36 | 60.63 | 565,745 | +0.33(+0.54%) |
May 02, 2018 | 59.46 | 61.23 | 59.08 | 60.31 | 665,669 | +0.91(+1.53%) |
May 01, 2018 | 59.38 | 59.69 | 56.56 | 59.40 | 749,795 | +0.67(+1.14%) |
Apr 30, 2018 | 60.11 | 60.55 | 58.34 | 58.73 | 508,153 | -1.37(-2.28%) |
Apr 27, 2018 | 61.35 | 61.56 | 59.08 | 60.10 | 389,866 | -1.14(-1.87%) |
Apr 26, 2018 | 60.01 | 61.63 | 59.87 | 61.24 | 281,466 | +1.87(+3.16%) |
Apr 25, 2018 | 59.26 | 59.81 | 57.77 | 59.37 | 348,211 | +0.31(+0.52%) |
Apr 24, 2018 | 61.48 | 61.78 | 58.64 | 59.06 | 621,408 | -1.80(-2.96%) |
Apr 23, 2018 | 60.53 | 61.60 | 60.24 | 60.87 | 440,995 | +0.71(+1.18%) |
Apr 20, 2018 | 60.79 | 61.46 | 59.97 | 60.16 | 710,178 | -0.92(-1.50%) |
Apr 19, 2018 | 64.42 | 64.42 | 60.99 | 61.07 | 583,055 | -3.96(-6.10%) |
Apr 18, 2018 | 67.16 | 67.16 | 64.92 | 65.04 | 612,891 | -2.44(-3.61%) |
Apr 17, 2018 | 67.06 | 67.99 | 66.38 | 67.47 | 351,968 | +1.15(+1.74%) |
Apr 16, 2018 | 66.15 | 66.47 | 65.25 | 66.32 | 478,631 | +0.84(+1.28%) |
Apr 13, 2018 | 65.28 | 66.20 | 64.83 | 65.48 | 599,158 | +0.97(+1.50%) |
Apr 12, 2018 | 64.17 | 65.01 | 63.94 | 64.52 | 432,924 | +0.70(+1.10%) |
Apr 11, 2018 | 62.42 | 64.40 | 62.00 | 63.82 | 404,069 | +0.91(+1.44%) |
Apr 10, 2018 | 61.60 | 63.30 | 61.10 | 62.91 | 594,881 | +2.28(+3.76%) |
Apr 09, 2018 | 61.33 | 62.89 | 60.57 | 60.63 | 224,193 | +0.15(+0.24%) |
Apr 06, 2018 | 61.10 | 62.06 | 60.07 | 60.48 | 292,599 | -1.58(-2.54%) |
Apr 05, 2018 | 62.75 | 63.17 | 61.81 | 62.06 | 452,376 | -0.04(-0.06%) |
Apr 04, 2018 | 59.82 | 62.35 | 59.44 | 62.10 | 445,377 | +0.70(+1.14%) |
Apr 03, 2018 | 60.27 | 61.72 | 60.27 | 61.40 | 580,461 | +1.70(+2.84%) |