Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.39 | 76.39 | 74.78 | 75.66 | 164,219 | -0.27(-0.36%) |
Jun 28, 2018 | 74.55 | 76.40 | 73.34 | 75.93 | 163,020 | +1.47(+1.97%) |
Jun 27, 2018 | 74.61 | 75.88 | 73.25 | 74.46 | 173,979 | -0.22(-0.29%) |
Jun 26, 2018 | 73.46 | 74.75 | 72.15 | 74.68 | 180,334 | +0.97(+1.32%) |
Jun 25, 2018 | 75.65 | 75.87 | 72.28 | 73.71 | 257,447 | -2.30(-3.03%) |
Jun 22, 2018 | 75.60 | 76.60 | 73.99 | 76.01 | 500,834 | +0.36(+0.48%) |
Jun 21, 2018 | 74.72 | 76.37 | 73.16 | 75.65 | 250,528 | +1.21(+1.63%) |
Jun 20, 2018 | 75.40 | 76.55 | 74.24 | 74.44 | 176,311 | -0.87(-1.16%) |
Jun 19, 2018 | 72.18 | 75.74 | 72.18 | 75.31 | 459,894 | +2.50(+3.43%) |
Jun 18, 2018 | 71.89 | 73.84 | 71.45 | 72.81 | 144,630 | +0.84(+1.17%) |
Jun 15, 2018 | 73.44 | 71.94 | 71.97 | 622,876 | -1.47(-2.00%) | |
Jun 14, 2018 | 76.59 | 77.32 | 73.30 | 73.44 | 263,668 | -3.18(-4.15%) |
Jun 13, 2018 | 74.15 | 77.31 | 72.16 | 76.62 | 377,104 | +2.23(+3.00%) |
Jun 12, 2018 | 73.30 | 74.61 | 72.00 | 74.39 | 256,856 | +2.90(+4.06%) |
Jun 11, 2018 | 73.97 | 73.97 | 70.35 | 71.49 | 320,837 | -0.55(-0.76%) |
Jun 08, 2018 | 67.87 | 74.42 | 67.04 | 72.04 | 581,584 | +4.17(+6.14%) |
Jun 07, 2018 | 68.93 | 69.07 | 67.69 | 67.87 | 181,814 | -1.12(-1.62%) |
Jun 06, 2018 | 69.23 | 68.99 | 134,020 | +1.75(+2.60%) | ||
Jun 05, 2018 | 67.93 | 69.75 | 66.58 | 67.24 | 158,757 | -0.44(-0.65%) |
Jun 04, 2018 | 67.16 | 67.73 | 65.14 | 67.68 | 160,847 | +0.52(+0.77%) |
Jun 01, 2018 | 67.87 | 68.52 | 66.58 | 67.16 | 235,907 | -0.25(-0.37%) |
May 31, 2018 | 67.15 | 67.69 | 65.60 | 67.41 | 165,656 | +0.47(+0.70%) |
May 30, 2018 | 65.84 | 67.32 | 65.84 | 66.94 | 175,605 | +1.43(+2.18%) |
May 29, 2018 | 66.43 | 66.58 | 64.52 | 65.51 | 160,347 | -1.23(-1.84%) |
May 25, 2018 | 66.74 | 66.74 | 66.74 | 0 | -0.56(-0.83%) | |
May 24, 2018 | 65.98 | 67.48 | 65.98 | 67.30 | 119,382 | +1.46(+2.22%) |
May 23, 2018 | 65.94 | 67.30 | 65.63 | 65.84 | 177,124 | -0.69(-1.04%) |
May 22, 2018 | 64.79 | 66.85 | 64.59 | 66.53 | 324,030 | +2.07(+3.21%) |
May 21, 2018 | 65.66 | 67.26 | 64.15 | 64.46 | 318,305 | -0.90(-1.38%) |
May 18, 2018 | 68.78 | 69.17 | 65.18 | 65.36 | 282,420 | -3.23(-4.71%) |
May 17, 2018 | 68.49 | 69.49 | 67.55 | 68.59 | 281,870 | +0.86(+1.27%) |
May 16, 2018 | 67.10 | 68.78 | 66.86 | 67.73 | 485,571 | +1.73(+2.62%) |
May 15, 2018 | 64.44 | 67.00 | 64.00 | 66.00 | 235,656 | +1.48(+2.29%) |
May 14, 2018 | 65.56 | 66.45 | 62.68 | 64.52 | 484,387 | -1.05(-1.60%) |
May 11, 2018 | 61.79 | 66.69 | 61.79 | 65.57 | 337,020 | +3.19(+5.11%) |
May 10, 2018 | 59.00 | 63.83 | 56.14 | 62.38 | 556,651 | +2.25(+3.74%) |
May 09, 2018 | 58.42 | 60.55 | 58.09 | 60.13 | 425,248 | +2.08(+3.58%) |
May 08, 2018 | 55.91 | 58.34 | 55.33 | 58.05 | 228,508 | +1.69(+3.00%) |
May 07, 2018 | 55.95 | 58.25 | 54.05 | 56.36 | 238,273 | +0.37(+0.66%) |
May 04, 2018 | 52.73 | 56.02 | 51.96 | 55.99 | 315,866 | +3.18(+6.02%) |
May 03, 2018 | 52.36 | 53.50 | 51.84 | 52.81 | 175,258 | +0.34(+0.65%) |
May 02, 2018 | 52.76 | 53.36 | 52.03 | 52.47 | 105,450 | -0.36(-0.68%) |
May 01, 2018 | 52.06 | 53.23 | 51.69 | 52.83 | 104,456 | +0.82(+1.58%) |
Apr 30, 2018 | 54.29 | 54.64 | 51.99 | 52.01 | 140,604 | -1.98(-3.67%) |
Apr 27, 2018 | 53.03 | 54.36 | 52.60 | 53.99 | 159,810 | +0.97(+1.83%) |
Apr 26, 2018 | 54.98 | 55.98 | 52.73 | 53.02 | 182,324 | -2.10(-3.81%) |
Apr 25, 2018 | 55.13 | 55.82 | 54.15 | 55.12 | 137,341 | +0.11(+0.20%) |
Apr 24, 2018 | 55.26 | 55.60 | 54.20 | 55.01 | 120,716 | -0.23(-0.42%) |
Apr 23, 2018 | 55.05 | 55.35 | 54.34 | 55.24 | 105,338 | +0.30(+0.55%) |
Apr 20, 2018 | 55.15 | 55.70 | 54.25 | 54.94 | 141,289 | -0.22(-0.40%) |
Apr 19, 2018 | 55.50 | 56.68 | 55.06 | 55.16 | 147,477 | -0.70(-1.25%) |
Apr 18, 2018 | 53.74 | 56.00 | 53.74 | 55.86 | 146,284 | +2.10(+3.91%) |
Apr 17, 2018 | 53.88 | 54.95 | 53.60 | 53.76 | 222,541 | +0.20(+0.37%) |
Apr 16, 2018 | 52.76 | 54.69 | 52.50 | 53.56 | 258,363 | +1.15(+2.19%) |
Apr 13, 2018 | 52.42 | 52.89 | 51.62 | 52.41 | 218,781 | +0.30(+0.58%) |
Apr 12, 2018 | 53.54 | 53.63 | 52.06 | 52.11 | 157,064 | -0.99(-1.86%) |
Apr 11, 2018 | 52.13 | 53.93 | 52.13 | 53.10 | 158,677 | +0.79(+1.51%) |
Apr 10, 2018 | 52.45 | 52.87 | 51.94 | 52.31 | 175,422 | +0.43(+0.83%) |
Apr 09, 2018 | 52.22 | 52.77 | 51.56 | 51.88 | 261,332 | -0.12(-0.23%) |
Apr 06, 2018 | 51.75 | 52.59 | 51.12 | 52.00 | 147,425 | -0.03(-0.06%) |
Apr 05, 2018 | 53.07 | 53.73 | 51.84 | 52.03 | 164,336 | -0.87(-1.64%) |
Apr 04, 2018 | 51.28 | 53.12 | 50.26 | 52.90 | 218,029 | +1.36(+2.64%) |
Apr 03, 2018 | 51.67 | 51.99 | 50.23 | 51.54 | 266,736 | +0.29(+0.57%) |