Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.90 | 64.50 | 57.90 | 63.50 | 11,745 | +5.60(+9.67%) |
Jun 28, 2018 | 57.60 | 61.04 | 55.30 | 57.90 | 21,542 | +0.45(+0.78%) |
Jun 27, 2018 | 53.50 | 60.13 | 50.30 | 57.45 | 42,438 | +2.85(+5.22%) |
Jun 26, 2018 | 64.00 | 64.00 | 53.00 | 54.60 | 37,555 | -9.80(-15.22%) |
Jun 25, 2018 | 71.20 | 71.20 | 62.29 | 64.40 | 23,233 | -7.10(-9.93%) |
Jun 22, 2018 | 71.30 | 72.20 | 67.11 | 71.50 | 7,357 | -0.10(-0.14%) |
Jun 21, 2018 | 72.40 | 75.14 | 70.60 | 71.60 | 20,991 | +0.10(+0.14%) |
Jun 20, 2018 | 71.70 | 74.60 | 71.00 | 71.50 | 15,597 | +0.50(+0.70%) |
Jun 19, 2018 | 75.00 | 75.20 | 71.00 | 71.00 | 21,104 | -1.90(-2.61%) |
Jun 18, 2018 | 71.60 | 73.73 | 71.60 | 72.90 | 9,693 | +1.30(+1.82%) |
Jun 15, 2018 | 73.70 | 72.90 | 71.60 | 7,135 | -1.30(-1.78%) | |
Jun 14, 2018 | 74.50 | 79.80 | 72.50 | 72.90 | 7,249 | +1.00(+1.39%) |
Jun 13, 2018 | 76.90 | 76.90 | 71.30 | 71.90 | 4,288 | -4.90(-6.38%) |
Jun 12, 2018 | 77.80 | 79.10 | 76.75 | 76.80 | 14,849 | -1.80(-2.29%) |
Jun 11, 2018 | 78.20 | 80.65 | 78.20 | 78.60 | 20,077 | -0.10(-0.13%) |
Jun 08, 2018 | 79.30 | 80.00 | 78.00 | 78.70 | 13,610 | -1.00(-1.25%) |
Jun 07, 2018 | 79.00 | 80.80 | 79.00 | 79.70 | 17,734 | +0.60(+0.76%) |
Jun 06, 2018 | 80.20 | 81.10 | 78.60 | 79.10 | 15,244 | -0.50(-0.63%) |
Jun 05, 2018 | 79.80 | 81.50 | 79.50 | 79.60 | 10,130 | +0.40(+0.51%) |
Jun 04, 2018 | 81.90 | 83.20 | 79.10 | 79.20 | 16,783 | -1.60(-1.98%) |
Jun 01, 2018 | 79.90 | 84.20 | 79.70 | 80.80 | 21,445 | +0.50(+0.62%) |
May 31, 2018 | 78.60 | 82.20 | 78.20 | 80.30 | 32,219 | +1.30(+1.65%) |
May 30, 2018 | 84.90 | 84.90 | 78.50 | 79.00 | 38,926 | -5.40(-6.40%) |
May 29, 2018 | 81.30 | 84.40 | 80.30 | 84.40 | 20,378 | +3.40(+4.20%) |
May 25, 2018 | 81.00 | 81.00 | 81.00 | 0 | -1.30(-1.58%) | |
May 24, 2018 | 82.00 | 86.30 | 76.90 | 82.30 | 38,757 | +4.40(+5.65%) |
May 23, 2018 | 78.90 | 85.00 | 75.50 | 77.90 | 26,849 | +0.60(+0.78%) |
May 22, 2018 | 73.80 | 77.40 | 73.10 | 77.30 | 14,396 | +3.80(+5.17%) |
May 21, 2018 | 73.40 | 75.58 | 72.10 | 73.50 | 10,555 | +0.00(+0.00%) |
May 18, 2018 | 71.50 | 73.60 | 71.00 | 73.50 | 8,188 | +2.40(+3.38%) |
May 17, 2018 | 71.60 | 74.00 | 70.50 | 71.10 | 11,239 | -0.90(-1.25%) |
May 16, 2018 | 74.60 | 74.60 | 71.20 | 72.00 | 5,556 | +0.70(+0.98%) |
May 15, 2018 | 74.70 | 74.70 | 70.70 | 71.30 | 10,603 | -4.20(-5.56%) |
May 14, 2018 | 74.70 | 77.79 | 73.60 | 75.50 | 9,751 | -1.00(-1.31%) |
May 11, 2018 | 72.10 | 77.75 | 72.10 | 76.50 | 9,048 | +4.00(+5.52%) |
May 10, 2018 | 73.20 | 74.20 | 70.50 | 72.50 | 6,297 | -0.70(-0.96%) |
May 09, 2018 | 74.50 | 75.80 | 72.00 | 73.20 | 7,321 | -0.80(-1.08%) |
May 08, 2018 | 75.70 | 77.60 | 73.40 | 74.00 | 8,563 | -1.30(-1.73%) |
May 07, 2018 | 75.00 | 78.70 | 75.00 | 75.30 | 5,953 | -0.20(-0.26%) |
May 04, 2018 | 75.70 | 78.40 | 74.80 | 75.50 | 9,372 | -2.60(-3.33%) |
May 03, 2018 | 77.00 | 79.10 | 76.80 | 78.10 | 8,239 | +0.90(+1.17%) |
May 02, 2018 | 77.10 | 81.80 | 75.90 | 77.20 | 10,181 | -0.30(-0.39%) |
May 01, 2018 | 80.30 | 83.80 | 76.10 | 77.50 | 9,074 | -3.40(-4.20%) |
Apr 30, 2018 | 75.00 | 84.50 | 74.70 | 80.90 | 27,299 | +5.90(+7.87%) |
Apr 27, 2018 | 75.40 | 79.30 | 73.20 | 75.00 | 5,659 | +0.00(+0.00%) |
Apr 26, 2018 | 74.90 | 80.10 | 72.20 | 75.00 | 14,199 | -0.50(-0.66%) |
Apr 25, 2018 | 73.60 | 77.50 | 72.60 | 75.50 | 6,825 | +1.10(+1.48%) |
Apr 24, 2018 | 73.30 | 75.80 | 71.30 | 74.40 | 12,617 | +1.30(+1.78%) |
Apr 23, 2018 | 72.50 | 77.00 | 71.20 | 73.10 | 20,317 | +0.10(+0.14%) |
Apr 20, 2018 | 77.90 | 79.60 | 70.30 | 73.00 | 21,396 | -4.70(-6.05%) |
Apr 19, 2018 | 77.60 | 80.10 | 75.00 | 77.70 | 18,294 | +0.40(+0.52%) |
Apr 18, 2018 | 75.00 | 78.00 | 73.00 | 77.30 | 17,060 | +2.20(+2.93%) |
Apr 17, 2018 | 73.90 | 77.80 | 71.20 | 75.10 | 17,787 | +0.60(+0.81%) |
Apr 16, 2018 | 74.80 | 80.08 | 70.70 | 74.50 | 28,635 | -1.30(-1.72%) |
Apr 13, 2018 | 74.90 | 82.50 | 74.90 | 75.80 | 12,436 | +0.00(+0.00%) |
Apr 12, 2018 | 75.10 | 77.30 | 71.10 | 75.80 | 14,506 | +0.30(+0.40%) |
Apr 11, 2018 | 79.10 | 79.10 | 70.80 | 75.50 | 12,416 | -3.60(-4.55%) |
Apr 10, 2018 | 81.30 | 81.30 | 78.50 | 79.10 | 8,775 | -1.70(-2.10%) |
Apr 09, 2018 | 78.70 | 81.40 | 77.60 | 80.80 | 10,189 | +2.30(+2.93%) |
Apr 06, 2018 | 73.20 | 78.50 | 73.00 | 78.50 | 2,011 | +4.90(+6.66%) |
Apr 05, 2018 | 74.60 | 76.00 | 71.50 | 73.60 | 15,014 | -0.60(-0.81%) |
Apr 04, 2018 | 74.40 | 75.90 | 72.00 | 74.20 | 11,420 | -0.80(-1.07%) |
Apr 03, 2018 | 79.20 | 81.50 | 74.40 | 75.00 | 17,127 | -4.10(-5.18%) |