Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.40 | 61.10 | 58.75 | 58.80 | 310,281 | -1.20(-2.00%) |
Jun 28, 2018 | 59.35 | 60.10 | 58.75 | 60.00 | 428,869 | +0.75(+1.27%) |
Jun 27, 2018 | 60.65 | 60.85 | 59.08 | 59.25 | 302,694 | -1.50(-2.47%) |
Jun 26, 2018 | 60.75 | 61.15 | 60.25 | 60.75 | 287,706 | -0.05(-0.08%) |
Jun 25, 2018 | 60.90 | 61.55 | 60.50 | 60.80 | 415,369 | -0.70(-1.14%) |
Jun 22, 2018 | 61.10 | 61.50 | 60.45 | 61.50 | 1,777,766 | +1.25(+2.07%) |
Jun 21, 2018 | 61.55 | 61.90 | 60.00 | 60.25 | 342,378 | -1.55(-2.51%) |
Jun 20, 2018 | 61.70 | 62.25 | 61.17 | 61.80 | 294,235 | +0.45(+0.73%) |
Jun 19, 2018 | 59.90 | 61.75 | 59.90 | 61.35 | 358,714 | +0.85(+1.40%) |
Jun 18, 2018 | 59.60 | 60.90 | 59.40 | 60.50 | 206,189 | +0.50(+0.83%) |
Jun 15, 2018 | 60.40 | 59.20 | 60.00 | 1,206,672 | -0.15(-0.25%) | |
Jun 14, 2018 | 61.35 | 61.35 | 59.65 | 60.15 | 246,709 | -0.90(-1.47%) |
Jun 13, 2018 | 61.40 | 61.75 | 60.60 | 61.05 | 345,489 | -0.25(-0.41%) |
Jun 12, 2018 | 62.00 | 62.00 | 60.80 | 61.30 | 240,367 | -0.35(-0.57%) |
Jun 11, 2018 | 62.45 | 62.55 | 61.25 | 61.65 | 293,216 | -0.85(-1.36%) |
Jun 08, 2018 | 61.65 | 62.70 | 61.60 | 62.50 | 338,481 | +0.80(+1.30%) |
Jun 07, 2018 | 62.75 | 62.95 | 61.45 | 61.70 | 230,039 | -0.80(-1.28%) |
Jun 06, 2018 | 62.75 | 62.50 | 598,755 | +1.20(+1.96%) | ||
Jun 05, 2018 | 61.90 | 61.95 | 61.05 | 61.30 | 245,942 | -0.55(-0.89%) |
Jun 04, 2018 | 61.75 | 61.90 | 61.15 | 61.85 | 288,570 | +0.60(+0.98%) |
Jun 01, 2018 | 61.55 | 62.05 | 60.90 | 61.25 | 246,223 | +0.30(+0.49%) |
May 31, 2018 | 61.35 | 61.70 | 60.75 | 60.95 | 183,367 | -0.65(-1.06%) |
May 30, 2018 | 60.50 | 61.80 | 60.35 | 61.60 | 302,768 | +1.85(+3.10%) |
May 29, 2018 | 60.45 | 60.80 | 59.10 | 59.75 | 326,914 | -1.65(-2.69%) |
May 25, 2018 | 61.40 | 61.40 | 61.40 | 0 | -0.20(-0.32%) | |
May 24, 2018 | 61.10 | 61.75 | 60.55 | 61.60 | 321,055 | +0.20(+0.33%) |
May 23, 2018 | 61.00 | 61.60 | 61.00 | 61.40 | 215,478 | +0.15(+0.24%) |
May 22, 2018 | 60.25 | 61.50 | 60.00 | 61.25 | 238,266 | +0.95(+1.58%) |
May 21, 2018 | 60.85 | 61.00 | 60.10 | 60.30 | 270,778 | -0.45(-0.74%) |
May 18, 2018 | 60.15 | 61.00 | 59.75 | 60.75 | 679,016 | +0.80(+1.33%) |
May 17, 2018 | 59.10 | 60.20 | 59.10 | 59.95 | 506,212 | +0.65(+1.10%) |
May 16, 2018 | 59.35 | 59.50 | 59.05 | 59.30 | 782,913 | +0.10(+0.17%) |
May 15, 2018 | 59.45 | 60.10 | 59.15 | 59.20 | 579,569 | -0.30(-0.50%) |
May 14, 2018 | 60.15 | 60.30 | 59.05 | 59.50 | 240,002 | -0.50(-0.83%) |
May 11, 2018 | 60.05 | 60.70 | 59.85 | 60.00 | 157,984 | +0.15(+0.25%) |
May 10, 2018 | 59.65 | 60.15 | 59.10 | 59.85 | 232,836 | +0.20(+0.34%) |
May 09, 2018 | 60.25 | 60.25 | 59.50 | 59.65 | 453,529 | -0.25(-0.42%) |
May 08, 2018 | 59.10 | 60.00 | 59.00 | 59.90 | 264,382 | +0.85(+1.44%) |
May 07, 2018 | 59.35 | 59.50 | 58.70 | 59.05 | 223,067 | +0.00(+0.00%) |
May 04, 2018 | 58.35 | 59.60 | 57.70 | 59.05 | 137,368 | +0.30(+0.51%) |
May 03, 2018 | 58.50 | 59.30 | 58.15 | 58.75 | 297,708 | -0.10(-0.17%) |
May 02, 2018 | 58.50 | 59.30 | 58.15 | 58.85 | 189,385 | +0.50(+0.86%) |
May 01, 2018 | 57.75 | 58.45 | 56.65 | 58.35 | 237,797 | +0.55(+0.95%) |
Apr 30, 2018 | 59.20 | 59.60 | 57.80 | 57.80 | 152,079 | -1.15(-1.95%) |
Apr 27, 2018 | 59.30 | 59.90 | 58.90 | 58.95 | 151,454 | -0.30(-0.51%) |
Apr 26, 2018 | 59.50 | 59.90 | 58.90 | 59.25 | 256,342 | +0.00(+0.00%) |
Apr 25, 2018 | 58.45 | 60.20 | 57.70 | 59.25 | 551,675 | +1.45(+2.51%) |
Apr 24, 2018 | 58.60 | 58.70 | 57.15 | 57.80 | 265,755 | -0.45(-0.77%) |
Apr 23, 2018 | 58.65 | 59.35 | 57.95 | 58.25 | 311,064 | +0.15(+0.26%) |
Apr 20, 2018 | 56.00 | 58.15 | 55.95 | 58.10 | 405,319 | +2.10(+3.75%) |
Apr 19, 2018 | 56.00 | 56.40 | 55.65 | 56.00 | 575,954 | -0.05(-0.09%) |
Apr 18, 2018 | 56.75 | 57.20 | 56.05 | 56.05 | 456,469 | -0.70(-1.23%) |
Apr 17, 2018 | 57.35 | 57.55 | 56.65 | 56.75 | 541,259 | -0.40(-0.70%) |
Apr 16, 2018 | 56.40 | 57.70 | 56.05 | 57.15 | 556,336 | +0.90(+1.60%) |
Apr 13, 2018 | 53.35 | 56.35 | 52.05 | 56.25 | 2,371,458 | +3.35(+6.33%) |
Apr 12, 2018 | 52.70 | 53.35 | 52.35 | 52.90 | 176,618 | +0.45(+0.86%) |
Apr 11, 2018 | 52.20 | 52.85 | 52.05 | 52.45 | 448,564 | -0.15(-0.29%) |
Apr 10, 2018 | 51.45 | 52.70 | 51.15 | 52.60 | 347,331 | +1.85(+3.65%) |
Apr 09, 2018 | 51.45 | 51.95 | 50.65 | 50.75 | 174,188 | -0.20(-0.39%) |
Apr 06, 2018 | 51.70 | 52.10 | 50.30 | 50.95 | 297,101 | -1.20(-2.30%) |
Apr 05, 2018 | 52.25 | 52.30 | 51.35 | 52.15 | 147,867 | +0.35(+0.68%) |
Apr 04, 2018 | 50.50 | 52.15 | 50.50 | 51.80 | 200,350 | +0.35(+0.68%) |
Apr 03, 2018 | 50.50 | 51.45 | 50.30 | 51.45 | 308,222 | +1.15(+2.29%) |