Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.73 | 69.06 | 68.34 | 68.53 | 68,301 | +0.14(+0.21%) |
Jun 28, 2018 | 68.44 | 68.82 | 68.00 | 68.39 | 53,474 | +0.00(+0.00%) |
Jun 27, 2018 | 69.55 | 69.69 | 68.00 | 68.39 | 132,362 | -1.11(-1.60%) |
Jun 26, 2018 | 70.27 | 70.51 | 69.26 | 69.50 | 107,130 | -0.77(-1.10%) |
Jun 25, 2018 | 70.75 | 73.43 | 69.64 | 70.27 | 112,570 | -0.68(-0.95%) |
Jun 22, 2018 | 70.37 | 71.33 | 67.43 | 70.94 | 267,971 | +0.92(+1.31%) |
Jun 21, 2018 | 69.98 | 70.22 | 68.92 | 70.03 | 150,738 | +0.53(+0.76%) |
Jun 20, 2018 | 70.51 | 71.45 | 69.35 | 69.50 | 103,423 | -0.82(-1.17%) |
Jun 19, 2018 | 68.92 | 70.56 | 67.38 | 70.32 | 91,304 | +1.25(+1.82%) |
Jun 18, 2018 | 68.68 | 69.52 | 68.48 | 69.06 | 76,172 | +0.14(+0.21%) |
Jun 15, 2018 | 69.11 | 68.15 | 68.92 | 88,555 | +0.10(+0.14%) | |
Jun 14, 2018 | 69.11 | 69.11 | 68.20 | 68.82 | 122,050 | +0.10(+0.14%) |
Jun 13, 2018 | 70.27 | 70.37 | 68.53 | 68.73 | 108,432 | -1.78(-2.53%) |
Jun 12, 2018 | 71.19 | 71.33 | 70.17 | 70.51 | 170,413 | -0.39(-0.54%) |
Jun 11, 2018 | 71.67 | 71.86 | 70.51 | 70.90 | 114,929 | -0.53(-0.74%) |
Jun 08, 2018 | 69.02 | 72.10 | 68.82 | 71.43 | 267,495 | +2.80(+4.08%) |
Jun 07, 2018 | 68.68 | 69.35 | 67.67 | 68.63 | 152,312 | +0.28(+0.41%) |
Jun 06, 2018 | 68.21 | 68.78 | 67.82 | 68.35 | 113,673 | +0.10(+0.14%) |
Jun 05, 2018 | 68.16 | 68.64 | 67.63 | 68.25 | 110,209 | +0.29(+0.42%) |
Jun 04, 2018 | 68.49 | 68.49 | 64.60 | 67.96 | 118,458 | -0.34(-0.49%) |
Jun 01, 2018 | 68.11 | 68.54 | 67.87 | 68.30 | 158,098 | +0.29(+0.42%) |
May 31, 2018 | 69.26 | 69.26 | 60.20 | 68.01 | 222,190 | -0.77(-1.12%) |
May 30, 2018 | 66.95 | 68.98 | 65.70 | 68.78 | 180,336 | +1.68(+2.51%) |
May 29, 2018 | 65.75 | 67.19 | 65.12 | 67.10 | 159,452 | +1.30(+1.98%) |
May 25, 2018 | 65.80 | 65.80 | 65.80 | 0 | +1.06(+1.64%) | |
May 24, 2018 | 64.84 | 64.84 | 64.15 | 64.74 | 111,568 | -0.29(-0.44%) |
May 23, 2018 | 63.30 | 65.03 | 63.30 | 65.03 | 119,319 | +1.64(+2.58%) |
May 22, 2018 | 64.11 | 64.55 | 63.25 | 63.39 | 81,940 | -0.67(-1.05%) |
May 21, 2018 | 63.39 | 64.07 | 63.34 | 64.07 | 55,796 | +0.67(+1.06%) |
May 18, 2018 | 64.16 | 64.16 | 63.01 | 63.39 | 71,107 | -0.53(-0.83%) |
May 17, 2018 | 63.92 | 64.69 | 63.87 | 63.92 | 92,103 | -0.05(-0.08%) |
May 16, 2018 | 63.20 | 64.35 | 63.01 | 63.97 | 126,362 | +0.87(+1.37%) |
May 15, 2018 | 62.33 | 63.63 | 62.14 | 63.10 | 137,114 | +0.63(+1.00%) |
May 14, 2018 | 63.34 | 63.87 | 62.38 | 62.48 | 63,874 | -0.67(-1.07%) |
May 11, 2018 | 63.25 | 63.68 | 61.61 | 63.15 | 80,765 | -0.39(-0.61%) |
May 10, 2018 | 64.07 | 64.45 | 63.39 | 63.54 | 78,916 | -0.53(-0.83%) |
May 09, 2018 | 63.06 | 64.55 | 63.06 | 64.07 | 134,465 | +1.16(+1.84%) |
May 08, 2018 | 62.04 | 63.06 | 61.71 | 62.91 | 164,771 | +0.87(+1.40%) |
May 07, 2018 | 62.14 | 62.33 | 61.18 | 62.04 | 151,301 | -0.29(-0.46%) |
May 04, 2018 | 63.34 | 63.34 | 61.76 | 62.33 | 142,345 | -0.48(-0.77%) |
May 03, 2018 | 61.08 | 64.50 | 56.41 | 62.81 | 164,332 | -1.64(-2.54%) |
May 02, 2018 | 64.50 | 65.27 | 64.02 | 64.45 | 185,923 | -0.10(-0.15%) |
May 01, 2018 | 64.64 | 64.84 | 63.99 | 64.55 | 187,223 | -0.05(-0.07%) |
Apr 30, 2018 | 64.60 | 65.22 | 64.11 | 64.60 | 102,039 | +0.14(+0.22%) |
Apr 27, 2018 | 65.03 | 65.08 | 64.16 | 64.45 | 72,501 | -0.29(-0.45%) |
Apr 26, 2018 | 64.40 | 65.03 | 62.87 | 64.74 | 67,876 | +0.63(+0.98%) |
Apr 25, 2018 | 65.37 | 65.37 | 63.92 | 64.11 | 60,399 | -1.35(-2.06%) |
Apr 24, 2018 | 65.51 | 66.47 | 65.41 | 65.46 | 229,472 | +0.14(+0.22%) |
Apr 23, 2018 | 64.98 | 65.51 | 64.79 | 65.32 | 126,897 | +0.34(+0.52%) |
Apr 20, 2018 | 64.02 | 64.98 | 63.83 | 64.98 | 209,630 | +0.87(+1.35%) |
Apr 19, 2018 | 64.21 | 64.55 | 63.78 | 64.11 | 158,582 | -0.14(-0.22%) |
Apr 18, 2018 | 63.73 | 64.54 | 63.44 | 64.26 | 101,674 | +0.87(+1.37%) |
Apr 17, 2018 | 62.57 | 64.02 | 62.43 | 63.39 | 342,658 | +1.44(+2.33%) |
Apr 16, 2018 | 61.71 | 62.43 | 61.32 | 61.95 | 183,910 | +0.43(+0.70%) |
Apr 13, 2018 | 61.61 | 61.85 | 61.23 | 61.52 | 69,481 | +0.10(+0.16%) |
Apr 12, 2018 | 61.08 | 61.76 | 60.94 | 61.42 | 70,954 | +0.29(+0.47%) |
Apr 11, 2018 | 60.70 | 61.66 | 60.55 | 61.13 | 85,914 | +0.19(+0.32%) |
Apr 10, 2018 | 61.85 | 62.07 | 60.70 | 60.94 | 111,269 | -0.19(-0.31%) |
Apr 09, 2018 | 61.80 | 62.38 | 61.06 | 61.13 | 80,209 | -0.24(-0.39%) |
Apr 06, 2018 | 61.85 | 62.96 | 60.50 | 61.37 | 183,953 | -0.87(-1.39%) |
Apr 05, 2018 | 60.17 | 62.33 | 60.17 | 62.24 | 248,229 | +2.21(+3.69%) |
Apr 04, 2018 | 58.24 | 60.12 | 58.15 | 60.02 | 141,451 | +1.40(+2.38%) |
Apr 03, 2018 | 57.38 | 58.82 | 57.38 | 58.63 | 226,854 | +1.30(+2.27%) |