Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.70 | 64.40 | 63.55 | 64.20 | 164,539 | +1.05(+1.66%) |
Jun 28, 2018 | 62.80 | 63.35 | 62.05 | 63.15 | 79,352 | +0.40(+0.64%) |
Jun 27, 2018 | 64.35 | 64.80 | 62.75 | 62.75 | 107,558 | -1.60(-2.49%) |
Jun 26, 2018 | 63.65 | 64.70 | 63.40 | 64.35 | 111,063 | +0.60(+0.94%) |
Jun 25, 2018 | 66.85 | 66.85 | 63.35 | 63.75 | 186,064 | -3.50(-5.20%) |
Jun 22, 2018 | 66.95 | 67.25 | 66.25 | 67.25 | 570,468 | +0.75(+1.13%) |
Jun 21, 2018 | 67.50 | 68.00 | 66.40 | 66.50 | 109,263 | -1.20(-1.77%) |
Jun 20, 2018 | 67.25 | 67.75 | 66.70 | 67.70 | 173,203 | +0.70(+1.04%) |
Jun 19, 2018 | 65.95 | 67.10 | 65.60 | 67.00 | 322,460 | +0.30(+0.45%) |
Jun 18, 2018 | 65.85 | 66.95 | 65.60 | 66.70 | 186,006 | +0.20(+0.30%) |
Jun 15, 2018 | 67.70 | 65.95 | 66.50 | 390,614 | -1.20(-1.77%) | |
Jun 14, 2018 | 69.35 | 69.95 | 67.40 | 67.70 | 177,201 | -0.40(-0.59%) |
Jun 13, 2018 | 68.50 | 68.70 | 67.80 | 68.10 | 113,956 | -0.40(-0.58%) |
Jun 12, 2018 | 69.00 | 69.50 | 68.30 | 68.50 | 174,983 | -0.55(-0.80%) |
Jun 11, 2018 | 70.60 | 71.35 | 68.90 | 69.05 | 157,755 | -1.45(-2.06%) |
Jun 08, 2018 | 70.00 | 70.60 | 69.70 | 70.50 | 290,621 | +0.50(+0.71%) |
Jun 07, 2018 | 70.00 | 70.20 | 69.70 | 70.00 | 285,647 | +0.00(+0.00%) |
Jun 06, 2018 | 70.00 | 162,869 | +0.00(+0.00%) | |||
Jun 05, 2018 | 70.00 | 70.25 | 69.75 | 70.00 | 144,864 | +0.00(+0.00%) |
Jun 04, 2018 | 70.35 | 70.95 | 69.65 | 70.00 | 130,425 | -0.35(-0.50%) |
Jun 01, 2018 | 70.00 | 70.75 | 69.55 | 70.35 | 213,215 | +0.80(+1.15%) |
May 31, 2018 | 70.55 | 70.55 | 69.35 | 69.55 | 130,068 | -1.10(-1.56%) |
May 30, 2018 | 70.40 | 70.70 | 70.00 | 70.65 | 248,344 | +0.40(+0.57%) |
May 29, 2018 | 70.20 | 71.20 | 69.70 | 70.25 | 102,395 | -0.40(-0.57%) |
May 25, 2018 | 70.65 | 70.65 | 70.65 | 0 | +0.45(+0.64%) | |
May 24, 2018 | 70.00 | 70.90 | 69.95 | 70.20 | 82,307 | +0.20(+0.29%) |
May 23, 2018 | 70.30 | 70.30 | 69.45 | 70.00 | 176,046 | -0.50(-0.71%) |
May 22, 2018 | 72.00 | 72.30 | 70.35 | 70.50 | 150,066 | -1.35(-1.88%) |
May 21, 2018 | 71.85 | 72.42 | 71.17 | 71.85 | 212,828 | +0.35(+0.49%) |
May 18, 2018 | 70.45 | 71.75 | 70.25 | 71.50 | 157,892 | +1.25(+1.78%) |
May 17, 2018 | 70.15 | 70.95 | 70.05 | 70.25 | 139,603 | +0.00(+0.00%) |
May 16, 2018 | 69.10 | 70.60 | 69.05 | 70.25 | 234,836 | +1.25(+1.81%) |
May 15, 2018 | 68.85 | 69.60 | 68.42 | 69.00 | 131,169 | -0.35(-0.50%) |
May 14, 2018 | 69.35 | 70.05 | 68.50 | 69.35 | 252,228 | -1.35(-1.91%) |
May 11, 2018 | 71.15 | 71.53 | 70.30 | 70.70 | 161,953 | -0.55(-0.77%) |
May 10, 2018 | 70.95 | 71.30 | 70.55 | 71.25 | 222,088 | +0.30(+0.42%) |
May 09, 2018 | 71.20 | 71.75 | 70.75 | 70.95 | 311,147 | -0.05(-0.07%) |
May 08, 2018 | 69.95 | 72.40 | 69.24 | 71.00 | 361,168 | +1.80(+2.60%) |
May 07, 2018 | 64.45 | 69.30 | 64.45 | 69.20 | 275,331 | +4.75(+7.37%) |
May 04, 2018 | 63.30 | 65.00 | 62.62 | 64.45 | 190,270 | +0.95(+1.50%) |
May 03, 2018 | 63.00 | 65.47 | 62.90 | 63.50 | 468,410 | +3.70(+6.19%) |
May 02, 2018 | 60.65 | 60.80 | 59.48 | 59.80 | 267,869 | -0.95(-1.56%) |
May 01, 2018 | 61.45 | 61.90 | 60.30 | 60.75 | 301,430 | -1.00(-1.62%) |
Apr 30, 2018 | 62.90 | 63.10 | 61.75 | 61.75 | 202,336 | -1.35(-2.14%) |
Apr 27, 2018 | 64.10 | 64.15 | 62.40 | 63.10 | 221,580 | -1.00(-1.56%) |
Apr 26, 2018 | 63.15 | 64.40 | 62.50 | 64.10 | 118,008 | +1.10(+1.75%) |
Apr 25, 2018 | 63.30 | 63.35 | 62.45 | 63.00 | 154,940 | -0.25(-0.40%) |
Apr 24, 2018 | 64.80 | 65.60 | 62.65 | 63.25 | 270,508 | -1.50(-2.32%) |
Apr 23, 2018 | 65.45 | 66.12 | 64.55 | 64.75 | 139,908 | -0.65(-0.99%) |
Apr 20, 2018 | 66.40 | 66.55 | 65.15 | 65.40 | 114,152 | -0.95(-1.43%) |
Apr 19, 2018 | 65.65 | 67.20 | 64.88 | 66.35 | 334,761 | +0.50(+0.76%) |
Apr 18, 2018 | 65.85 | 66.65 | 65.45 | 65.85 | 129,033 | +0.25(+0.38%) |
Apr 17, 2018 | 64.10 | 65.65 | 63.90 | 65.60 | 200,791 | +1.90(+2.98%) |
Apr 16, 2018 | 64.10 | 64.35 | 63.70 | 63.70 | 112,217 | -0.05(-0.08%) |
Apr 13, 2018 | 63.60 | 63.95 | 63.00 | 63.75 | 87,444 | +0.45(+0.71%) |
Apr 12, 2018 | 63.15 | 63.55 | 63.00 | 63.30 | 109,935 | +0.50(+0.80%) |
Apr 11, 2018 | 62.10 | 63.25 | 62.10 | 62.80 | 158,784 | +0.45(+0.72%) |
Apr 10, 2018 | 62.40 | 62.70 | 62.00 | 62.35 | 74,030 | +0.70(+1.14%) |
Apr 09, 2018 | 62.20 | 62.45 | 61.55 | 61.65 | 99,397 | -0.10(-0.16%) |
Apr 06, 2018 | 63.80 | 64.05 | 61.20 | 61.75 | 186,382 | -2.40(-3.74%) |
Apr 05, 2018 | 63.55 | 64.45 | 63.40 | 64.15 | 210,521 | +0.90(+1.42%) |
Apr 04, 2018 | 62.00 | 63.45 | 61.70 | 63.25 | 136,876 | +0.40(+0.64%) |
Apr 03, 2018 | 62.85 | 63.58 | 62.20 | 62.85 | 120,624 | +0.25(+0.40%) |