Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.35 | 55.91 | 54.35 | 54.79 | 34,777 | +1.50(+2.81%) |
Jun 28, 2018 | 52.80 | 53.42 | 50.83 | 53.30 | 24,347 | +1.05(+2.01%) |
Jun 27, 2018 | 54.63 | 54.76 | 52.25 | 52.25 | 22,462 | -2.28(-4.18%) |
Jun 26, 2018 | 54.85 | 57.03 | 54.03 | 54.53 | 32,806 | +2.28(+4.37%) |
Jun 25, 2018 | 53.82 | 54.62 | 51.09 | 52.24 | 46,733 | -2.66(-4.84%) |
Jun 22, 2018 | 57.62 | 57.62 | 53.99 | 54.90 | 46,934 | -1.96(-3.45%) |
Jun 21, 2018 | 58.90 | 58.94 | 56.66 | 56.87 | 16,958 | -1.72(-2.93%) |
Jun 20, 2018 | 59.19 | 59.24 | 56.16 | 58.58 | 48,863 | +0.55(+0.95%) |
Jun 19, 2018 | 56.55 | 59.10 | 56.27 | 58.03 | 26,954 | -0.49(-0.84%) |
Jun 18, 2018 | 60.41 | 61.23 | 57.75 | 58.52 | 56,871 | -2.23(-3.67%) |
Jun 15, 2018 | 61.38 | 58.79 | 60.76 | 30,911 | -0.62(-1.01%) | |
Jun 14, 2018 | 61.09 | 61.48 | 59.05 | 61.38 | 62,124 | +0.52(+0.86%) |
Jun 13, 2018 | 68.50 | 68.50 | 59.92 | 60.85 | 164,730 | -7.31(-10.72%) |
Jun 12, 2018 | 65.11 | 68.20 | 65.06 | 68.16 | 49,480 | +3.13(+4.81%) |
Jun 11, 2018 | 66.41 | 66.52 | 64.46 | 65.03 | 49,945 | -0.73(-1.11%) |
Jun 08, 2018 | 61.25 | 65.94 | 61.06 | 65.76 | 88,147 | +4.52(+7.39%) |
Jun 07, 2018 | 60.25 | 62.30 | 60.25 | 61.24 | 30,738 | +0.47(+0.78%) |
Jun 06, 2018 | 60.77 | 60.77 | 46,174 | +1.44(+2.43%) | ||
Jun 05, 2018 | 59.44 | 60.12 | 58.89 | 59.32 | 30,275 | +0.69(+1.18%) |
Jun 04, 2018 | 57.30 | 59.52 | 57.30 | 58.63 | 33,804 | +1.00(+1.73%) |
Jun 01, 2018 | 56.53 | 58.14 | 56.53 | 57.64 | 32,176 | +0.69(+1.21%) |
May 31, 2018 | 58.72 | 59.24 | 56.84 | 56.95 | 40,867 | -1.81(-3.08%) |
May 30, 2018 | 60.44 | 61.08 | 58.61 | 58.75 | 22,635 | -0.76(-1.28%) |
May 29, 2018 | 56.79 | 60.77 | 56.79 | 59.51 | 37,700 | +0.57(+0.97%) |
May 25, 2018 | 58.94 | 58.94 | 58.94 | 0 | +2.55(+4.52%) | |
May 24, 2018 | 55.05 | 57.16 | 54.79 | 56.39 | 27,929 | +0.24(+0.42%) |
May 23, 2018 | 53.31 | 56.67 | 52.82 | 56.16 | 57,461 | +2.30(+4.27%) |
May 22, 2018 | 56.75 | 56.75 | 53.85 | 53.85 | 69,132 | -3.95(-6.84%) |
May 21, 2018 | 57.73 | 58.79 | 56.87 | 57.81 | 35,716 | +0.74(+1.29%) |
May 18, 2018 | 54.71 | 57.35 | 54.64 | 57.07 | 34,806 | +2.26(+4.12%) |
May 17, 2018 | 53.30 | 54.94 | 53.09 | 54.81 | 69,871 | +1.85(+3.49%) |
May 16, 2018 | 52.37 | 53.31 | 50.55 | 52.97 | 75,592 | +0.85(+1.63%) |
May 15, 2018 | 57.65 | 57.65 | 51.74 | 52.12 | 116,728 | -6.69(-11.38%) |
May 14, 2018 | 59.67 | 60.39 | 58.55 | 58.81 | 22,272 | -1.01(-1.69%) |
May 11, 2018 | 59.95 | 61.17 | 59.14 | 59.82 | 23,429 | +1.06(+1.81%) |
May 10, 2018 | 59.24 | 60.22 | 58.59 | 58.76 | 30,160 | +0.65(+1.12%) |
May 09, 2018 | 63.16 | 63.16 | 56.70 | 58.11 | 56,619 | -3.29(-5.35%) |
May 08, 2018 | 60.73 | 62.84 | 60.22 | 61.40 | 31,443 | +0.64(+1.05%) |
May 07, 2018 | 60.47 | 61.56 | 60.04 | 60.76 | 25,548 | +0.29(+0.47%) |
May 04, 2018 | 58.73 | 61.53 | 57.65 | 60.47 | 23,655 | +1.60(+2.72%) |
May 03, 2018 | 58.05 | 59.24 | 55.70 | 58.87 | 17,364 | +1.43(+2.49%) |
May 02, 2018 | 58.46 | 60.57 | 57.26 | 57.44 | 19,576 | -2.17(-3.64%) |
May 01, 2018 | 57.28 | 59.78 | 56.08 | 59.61 | 22,771 | +2.01(+3.50%) |
Apr 30, 2018 | 62.79 | 62.79 | 57.60 | 57.60 | 42,119 | -4.40(-7.10%) |
Apr 27, 2018 | 61.70 | 63.22 | 60.75 | 62.00 | 14,318 | +0.59(+0.96%) |
Apr 26, 2018 | 59.41 | 61.96 | 57.26 | 61.41 | 34,768 | +2.65(+4.50%) |
Apr 25, 2018 | 57.08 | 59.24 | 55.50 | 58.76 | 27,784 | +1.85(+3.24%) |
Apr 24, 2018 | 60.06 | 61.40 | 56.23 | 56.92 | 48,245 | -1.68(-2.86%) |
Apr 23, 2018 | 57.98 | 59.73 | 57.38 | 58.59 | 48,135 | +0.55(+0.95%) |
Apr 20, 2018 | 60.24 | 61.23 | 57.69 | 58.04 | 25,349 | -2.21(-3.66%) |
Apr 19, 2018 | 65.64 | 65.64 | 57.86 | 60.25 | 101,961 | -5.79(-8.77%) |
Apr 18, 2018 | 65.92 | 67.26 | 65.46 | 66.04 | 25,955 | +0.95(+1.46%) |
Apr 17, 2018 | 64.91 | 65.50 | 64.02 | 65.09 | 37,732 | +2.19(+3.49%) |
Apr 16, 2018 | 61.02 | 64.21 | 61.02 | 62.90 | 40,227 | +1.82(+2.97%) |
Apr 13, 2018 | 60.92 | 62.45 | 59.87 | 61.08 | 21,490 | -0.07(-0.11%) |
Apr 12, 2018 | 62.69 | 63.34 | 60.67 | 61.15 | 55,601 | -1.57(-2.50%) |
Apr 11, 2018 | 63.91 | 66.18 | 62.41 | 62.72 | 39,450 | -2.72(-4.16%) |
Apr 10, 2018 | 66.64 | 67.28 | 64.86 | 65.45 | 34,856 | +0.82(+1.27%) |
Apr 09, 2018 | 67.42 | 67.94 | 64.58 | 64.63 | 61,887 | -1.97(-2.96%) |
Apr 06, 2018 | 70.46 | 72.19 | 64.08 | 66.60 | 96,235 | -5.43(-7.54%) |
Apr 05, 2018 | 69.78 | 73.32 | 69.57 | 72.03 | 150,182 | +3.26(+4.74%) |
Apr 04, 2018 | 57.52 | 69.38 | 57.52 | 68.77 | 79,705 | +8.84(+14.75%) |
Apr 03, 2018 | 57.66 | 60.46 | 56.09 | 59.93 | 25,586 | +2.43(+4.23%) |