Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.59 | 58.63 | 57.70 | 57.70 | 67,462 | -0.46(-0.79%) |
Jun 28, 2018 | 57.90 | 58.42 | 57.73 | 58.16 | 44,938 | +0.20(+0.34%) |
Jun 27, 2018 | 59.10 | 59.17 | 57.96 | 57.96 | 100,144 | -0.96(-1.63%) |
Jun 26, 2018 | 59.10 | 59.28 | 58.79 | 58.93 | 254,639 | -0.12(-0.20%) |
Jun 25, 2018 | 59.91 | 60.00 | 58.55 | 59.04 | 147,393 | -1.11(-1.85%) |
Jun 22, 2018 | 60.76 | 60.93 | 60.16 | 60.16 | 22,044 | -0.33(-0.55%) |
Jun 21, 2018 | 60.58 | 60.77 | 59.82 | 60.49 | 32,633 | -0.31(-0.50%) |
Jun 20, 2018 | 60.80 | 61.11 | 60.78 | 60.79 | 33,660 | +0.23(+0.39%) |
Jun 19, 2018 | 60.49 | 60.71 | 60.17 | 60.56 | 50,350 | -0.52(-0.85%) |
Jun 18, 2018 | 60.83 | 61.09 | 60.55 | 61.08 | 43,719 | -0.12(-0.19%) |
Jun 15, 2018 | 61.40 | 60.63 | 61.20 | 32,435 | -0.22(-0.35%) | |
Jun 14, 2018 | 61.76 | 61.76 | 61.16 | 61.41 | 32,920 | -0.16(-0.26%) |
Jun 13, 2018 | 61.54 | 62.27 | 61.47 | 61.57 | 49,917 | +0.09(+0.15%) |
Jun 12, 2018 | 61.81 | 61.89 | 61.13 | 61.48 | 123,930 | -0.19(-0.31%) |
Jun 11, 2018 | 61.99 | 62.06 | 61.67 | 61.67 | 165,794 | -0.17(-0.28%) |
Jun 08, 2018 | 61.57 | 61.88 | 61.41 | 61.84 | 16,547 | +0.20(+0.32%) |
Jun 07, 2018 | 61.91 | 62.08 | 61.27 | 61.65 | 28,924 | -0.09(-0.15%) |
Jun 06, 2018 | 61.74 | 61.74 | 42,373 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.52 | 60.67 | 60.18 | 60.61 | 117,881 | -0.01(-0.01%) |
Jun 04, 2018 | 60.56 | 60.67 | 60.29 | 60.62 | 346,632 | +0.31(+0.51%) |
Jun 01, 2018 | 60.20 | 60.49 | 60.19 | 60.32 | 57,166 | +0.67(+1.13%) |
May 31, 2018 | 60.14 | 60.33 | 59.55 | 59.64 | 30,229 | -0.62(-1.03%) |
May 30, 2018 | 60.02 | 60.50 | 59.75 | 60.26 | 26,055 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.46 | 59.06 | 59.35 | 101,661 | -1.66(-2.72%) |
May 25, 2018 | 61.01 | 61.01 | 61.01 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.29 | 61.44 | 60.54 | 61.27 | 35,734 | -0.27(-0.44%) |
May 23, 2018 | 61.53 | 61.57 | 61.00 | 61.54 | 29,748 | -0.38(-0.61%) |
May 22, 2018 | 61.91 | 62.27 | 61.79 | 61.92 | 68,096 | +0.13(+0.20%) |
May 21, 2018 | 61.55 | 61.91 | 61.55 | 61.79 | 58,798 | +0.57(+0.92%) |
May 18, 2018 | 61.61 | 61.61 | 61.22 | 61.22 | 32,447 | -0.36(-0.58%) |
May 17, 2018 | 61.33 | 61.75 | 61.05 | 61.58 | 34,620 | +0.22(+0.35%) |
May 16, 2018 | 61.07 | 61.63 | 61.07 | 61.37 | 61,883 | +0.24(+0.40%) |
May 15, 2018 | 60.85 | 61.35 | 60.85 | 61.13 | 34,086 | +0.03(+0.04%) |
May 14, 2018 | 61.41 | 61.44 | 60.90 | 61.10 | 51,224 | -0.13(-0.21%) |
May 11, 2018 | 61.16 | 61.48 | 60.99 | 61.22 | 134,346 | +0.05(+0.09%) |
May 10, 2018 | 60.96 | 61.39 | 60.77 | 61.17 | 61,235 | +0.20(+0.32%) |
May 09, 2018 | 60.29 | 61.07 | 60.13 | 60.97 | 136,777 | +0.96(+1.60%) |
May 08, 2018 | 59.71 | 60.36 | 59.71 | 60.01 | 95,128 | +0.32(+0.54%) |
May 07, 2018 | 59.20 | 59.88 | 59.13 | 59.69 | 38,284 | +0.77(+1.31%) |
May 04, 2018 | 58.09 | 59.30 | 57.98 | 58.92 | 582,890 | +0.54(+0.92%) |
May 03, 2018 | 58.64 | 58.68 | 57.44 | 58.38 | 98,192 | -0.56(-0.94%) |
May 02, 2018 | 59.12 | 59.48 | 58.83 | 58.94 | 217,102 | -0.24(-0.41%) |
May 01, 2018 | 58.97 | 59.18 | 58.51 | 59.18 | 51,505 | +0.12(+0.20%) |
Apr 30, 2018 | 59.38 | 59.87 | 59.05 | 59.06 | 62,287 | -0.23(-0.39%) |
Apr 27, 2018 | 59.26 | 59.50 | 58.93 | 59.29 | 50,755 | -0.10(-0.17%) |
Apr 26, 2018 | 58.88 | 59.61 | 58.61 | 59.39 | 217,715 | +0.53(+0.90%) |
Apr 25, 2018 | 59.08 | 59.21 | 58.38 | 58.86 | 806,278 | -0.19(-0.32%) |
Apr 24, 2018 | 60.06 | 60.22 | 58.71 | 59.05 | 67,429 | -0.79(-1.32%) |
Apr 23, 2018 | 60.36 | 60.57 | 59.55 | 59.84 | 40,668 | -0.37(-0.61%) |
Apr 20, 2018 | 60.03 | 60.60 | 59.95 | 60.21 | 45,768 | +0.16(+0.27%) |
Apr 19, 2018 | 59.50 | 60.17 | 59.50 | 60.05 | 58,186 | +0.64(+1.07%) |
Apr 18, 2018 | 59.89 | 60.09 | 59.37 | 59.41 | 73,803 | -0.29(-0.48%) |
Apr 17, 2018 | 59.91 | 59.96 | 59.47 | 59.70 | 92,364 | +0.34(+0.57%) |
Apr 16, 2018 | 59.04 | 59.67 | 59.04 | 59.36 | 69,746 | +0.62(+1.05%) |
Apr 13, 2018 | 59.85 | 59.87 | 58.49 | 58.74 | 55,746 | -0.57(-0.95%) |
Apr 12, 2018 | 58.85 | 59.62 | 58.85 | 59.30 | 52,938 | +0.85(+1.46%) |
Apr 11, 2018 | 58.41 | 58.80 | 58.17 | 58.45 | 336,578 | -0.48(-0.81%) |
Apr 10, 2018 | 58.82 | 59.30 | 58.49 | 58.93 | 61,399 | +0.97(+1.67%) |
Apr 09, 2018 | 58.16 | 59.03 | 57.89 | 57.96 | 44,171 | +0.21(+0.36%) |
Apr 06, 2018 | 58.68 | 58.90 | 57.24 | 57.75 | 57,680 | -1.62(-2.72%) |
Apr 05, 2018 | 59.07 | 59.69 | 58.98 | 59.37 | 66,978 | +0.72(+1.22%) |
Apr 04, 2018 | 57.45 | 58.80 | 57.44 | 58.65 | 29,458 | +0.32(+0.55%) |
Apr 03, 2018 | 57.89 | 58.39 | 57.47 | 58.33 | 34,229 | +0.80(+1.39%) |