Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.51 | 57.58 | 57.02 | 57.26 | 297,030 | -0.07(-0.13%) |
Jun 28, 2018 | 57.37 | 57.61 | 56.68 | 57.33 | 280,582 | -0.20(-0.35%) |
Jun 27, 2018 | 58.38 | 58.38 | 57.46 | 57.53 | 317,892 | -0.70(-1.20%) |
Jun 26, 2018 | 57.31 | 58.36 | 57.29 | 58.23 | 273,215 | +0.83(+1.44%) |
Jun 25, 2018 | 59.37 | 59.38 | 57.07 | 57.40 | 298,971 | -1.97(-3.31%) |
Jun 22, 2018 | 60.20 | 60.20 | 59.30 | 59.37 | 453,651 | -0.69(-1.14%) |
Jun 21, 2018 | 60.61 | 60.82 | 59.97 | 60.06 | 330,294 | -0.57(-0.93%) |
Jun 20, 2018 | 60.60 | 60.66 | 60.24 | 60.63 | 272,685 | +0.19(+0.31%) |
Jun 19, 2018 | 60.15 | 60.50 | 59.51 | 60.44 | 594,181 | -0.41(-0.67%) |
Jun 18, 2018 | 60.33 | 61.00 | 60.30 | 60.85 | 350,479 | +0.14(+0.23%) |
Jun 15, 2018 | 60.71 | 60.63 | 60.71 | 385,047 | +0.08(+0.14%) | |
Jun 14, 2018 | 60.15 | 60.80 | 59.91 | 60.63 | 446,894 | +0.66(+1.10%) |
Jun 13, 2018 | 59.63 | 60.11 | 59.44 | 59.97 | 396,008 | +0.44(+0.73%) |
Jun 12, 2018 | 59.81 | 59.87 | 58.96 | 59.53 | 315,984 | -0.21(-0.36%) |
Jun 11, 2018 | 59.67 | 59.90 | 59.35 | 59.74 | 253,407 | +0.06(+0.09%) |
Jun 08, 2018 | 59.70 | 60.09 | 59.33 | 59.69 | 377,190 | -0.18(-0.29%) |
Jun 07, 2018 | 59.94 | 60.08 | 59.62 | 59.86 | 303,809 | -0.03(-0.05%) |
Jun 06, 2018 | 59.89 | 325,521 | +0.47(+0.80%) | |||
Jun 05, 2018 | 58.45 | 59.57 | 58.39 | 59.42 | 388,675 | +1.05(+1.80%) |
Jun 04, 2018 | 58.43 | 58.67 | 58.11 | 58.37 | 375,751 | -0.07(-0.13%) |
Jun 01, 2018 | 58.47 | 58.70 | 58.37 | 58.44 | 260,170 | +0.16(+0.27%) |
May 31, 2018 | 58.08 | 58.35 | 57.86 | 58.29 | 446,900 | +0.22(+0.38%) |
May 30, 2018 | 57.60 | 58.34 | 57.41 | 58.06 | 456,738 | +0.69(+1.20%) |
May 29, 2018 | 56.66 | 57.55 | 56.61 | 57.38 | 407,149 | +0.35(+0.62%) |
May 25, 2018 | 57.02 | 57.02 | 57.02 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 57.04 | 57.34 | 56.65 | 57.15 | 248,127 | +0.07(+0.13%) |
May 23, 2018 | 56.89 | 57.31 | 56.83 | 57.07 | 270,835 | -0.32(-0.55%) |
May 22, 2018 | 58.03 | 58.36 | 57.31 | 57.39 | 249,767 | -0.56(-0.96%) |
May 21, 2018 | 58.20 | 58.32 | 57.69 | 57.94 | 539,926 | -0.04(-0.06%) |
May 18, 2018 | 58.05 | 58.07 | 57.73 | 57.98 | 258,423 | -0.07(-0.13%) |
May 17, 2018 | 58.26 | 58.55 | 57.90 | 58.05 | 332,816 | -0.25(-0.43%) |
May 16, 2018 | 58.22 | 59.09 | 58.14 | 58.31 | 370,803 | +0.19(+0.34%) |
May 15, 2018 | 57.74 | 58.18 | 57.60 | 58.11 | 502,746 | +0.07(+0.11%) |
May 14, 2018 | 58.39 | 58.44 | 57.62 | 58.05 | 325,520 | -0.19(-0.33%) |
May 11, 2018 | 58.09 | 58.70 | 57.81 | 58.24 | 460,297 | +0.05(+0.08%) |
May 10, 2018 | 57.70 | 58.36 | 57.53 | 58.19 | 364,980 | +0.60(+1.05%) |
May 09, 2018 | 57.51 | 58.18 | 57.35 | 57.59 | 300,137 | +0.24(+0.42%) |
May 08, 2018 | 57.10 | 57.71 | 57.03 | 57.35 | 304,251 | +0.00(+0.00%) |
May 07, 2018 | 56.79 | 57.74 | 56.69 | 57.35 | 454,221 | +0.65(+1.15%) |
May 04, 2018 | 56.47 | 57.17 | 56.05 | 56.70 | 319,669 | +0.04(+0.07%) |
May 03, 2018 | 55.75 | 56.75 | 55.63 | 56.66 | 347,623 | +0.10(+0.18%) |
May 02, 2018 | 56.00 | 57.44 | 55.96 | 56.56 | 645,440 | +0.44(+0.79%) |
May 01, 2018 | 55.08 | 56.12 | 54.67 | 56.12 | 477,876 | +0.74(+1.34%) |
Apr 30, 2018 | 55.88 | 56.39 | 55.34 | 55.38 | 581,387 | -0.62(-1.11%) |
Apr 27, 2018 | 56.69 | 56.71 | 55.51 | 56.00 | 505,879 | -0.61(-1.08%) |
Apr 26, 2018 | 57.38 | 57.94 | 55.96 | 56.61 | 865,784 | -0.99(-1.72%) |
Apr 25, 2018 | 57.65 | 58.12 | 55.54 | 57.60 | 1,499,439 | -3.37(-5.53%) |
Apr 24, 2018 | 62.42 | 62.67 | 60.63 | 60.97 | 466,326 | -1.35(-2.17%) |
Apr 23, 2018 | 63.07 | 63.07 | 62.10 | 62.32 | 296,007 | -0.51(-0.81%) |
Apr 20, 2018 | 63.40 | 63.42 | 62.60 | 62.83 | 588,603 | -0.78(-1.22%) |
Apr 19, 2018 | 63.84 | 64.05 | 63.17 | 63.61 | 356,265 | -0.32(-0.51%) |
Apr 18, 2018 | 63.27 | 64.05 | 62.85 | 63.93 | 343,308 | +0.96(+1.53%) |
Apr 17, 2018 | 62.79 | 63.24 | 62.63 | 62.97 | 692,353 | +0.69(+1.10%) |
Apr 16, 2018 | 62.83 | 63.18 | 62.06 | 62.28 | 456,910 | -0.24(-0.38%) |
Apr 13, 2018 | 62.27 | 62.75 | 61.47 | 62.52 | 454,721 | +0.39(+0.63%) |
Apr 12, 2018 | 61.46 | 62.38 | 61.38 | 62.13 | 343,156 | +0.93(+1.53%) |
Apr 11, 2018 | 60.88 | 61.30 | 60.22 | 61.20 | 359,400 | +0.03(+0.05%) |
Apr 10, 2018 | 60.12 | 61.38 | 59.74 | 61.17 | 515,950 | +1.72(+2.90%) |
Apr 09, 2018 | 58.81 | 60.21 | 58.35 | 59.45 | 615,136 | +1.12(+1.92%) |
Apr 06, 2018 | 59.32 | 59.87 | 57.82 | 58.33 | 373,528 | -1.47(-2.46%) |
Apr 05, 2018 | 59.17 | 60.40 | 58.68 | 59.80 | 466,138 | +1.11(+1.89%) |
Apr 04, 2018 | 57.36 | 58.75 | 57.14 | 58.69 | 534,654 | +0.40(+0.68%) |
Apr 03, 2018 | 58.15 | 59.17 | 57.56 | 58.29 | 593,644 | +0.64(+1.11%) |