Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.16 | 63.83 | 62.11 | 62.18 | 829,958 | -0.52(-0.83%) |
Jun 28, 2018 | 61.64 | 63.06 | 60.82 | 62.71 | 729,971 | +0.84(+1.37%) |
Jun 27, 2018 | 63.55 | 63.61 | 61.86 | 61.86 | 895,785 | -1.26(-2.00%) |
Jun 26, 2018 | 63.62 | 63.95 | 63.08 | 63.12 | 416,273 | -0.28(-0.43%) |
Jun 25, 2018 | 64.74 | 64.90 | 63.05 | 63.40 | 527,513 | -1.79(-2.75%) |
Jun 22, 2018 | 66.03 | 66.33 | 65.12 | 65.19 | 976,195 | -0.39(-0.59%) |
Jun 21, 2018 | 65.87 | 66.25 | 65.16 | 65.58 | 457,829 | -0.28(-0.43%) |
Jun 20, 2018 | 65.89 | 66.69 | 65.81 | 65.86 | 777,669 | +0.42(+0.64%) |
Jun 19, 2018 | 65.42 | 66.10 | 64.67 | 65.45 | 318,525 | -0.62(-0.93%) |
Jun 18, 2018 | 65.77 | 66.47 | 65.47 | 66.06 | 503,482 | +0.03(+0.04%) |
Jun 15, 2018 | 66.45 | 66.45 | 66.04 | 881,766 | -0.42(-0.63%) | |
Jun 14, 2018 | 67.19 | 67.19 | 65.46 | 66.45 | 492,907 | -0.43(-0.64%) |
Jun 13, 2018 | 66.88 | 67.60 | 66.11 | 66.88 | 823,911 | +0.05(+0.07%) |
Jun 12, 2018 | 67.30 | 67.59 | 66.36 | 66.83 | 394,486 | -0.13(-0.20%) |
Jun 11, 2018 | 67.65 | 68.31 | 66.88 | 66.97 | 436,399 | -0.45(-0.66%) |
Jun 08, 2018 | 67.28 | 68.30 | 67.02 | 67.41 | 507,184 | +0.17(+0.25%) |
Jun 07, 2018 | 68.80 | 68.99 | 66.88 | 67.24 | 675,648 | -1.04(-1.53%) |
Jun 06, 2018 | 67.36 | 68.50 | 67.36 | 68.28 | 1,266,694 | +1.01(+1.49%) |
Jun 05, 2018 | 66.73 | 67.35 | 66.39 | 67.28 | 565,775 | +0.56(+0.84%) |
Jun 04, 2018 | 66.18 | 66.98 | 65.74 | 66.72 | 1,116,926 | +0.51(+0.77%) |
Jun 01, 2018 | 65.77 | 67.14 | 65.77 | 66.21 | 917,331 | +0.96(+1.47%) |
May 31, 2018 | 65.41 | 65.72 | 64.44 | 65.25 | 1,132,270 | -0.21(-0.32%) |
May 30, 2018 | 65.60 | 66.00 | 64.95 | 65.46 | 770,364 | +0.97(+1.50%) |
May 29, 2018 | 66.67 | 66.98 | 64.22 | 64.49 | 794,835 | -2.88(-4.28%) |
May 25, 2018 | 67.37 | 67.37 | 67.37 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 68.03 | 68.42 | 66.50 | 67.32 | 464,350 | -0.84(-1.24%) |
May 23, 2018 | 67.93 | 68.59 | 66.92 | 68.16 | 771,289 | -0.36(-0.53%) |
May 22, 2018 | 68.28 | 69.53 | 68.19 | 68.52 | 846,668 | +0.29(+0.43%) |
May 21, 2018 | 67.08 | 68.52 | 67.08 | 68.23 | 837,827 | +1.37(+2.04%) |
May 18, 2018 | 66.55 | 67.25 | 66.24 | 66.86 | 721,591 | +0.38(+0.57%) |
May 17, 2018 | 66.10 | 67.03 | 65.83 | 66.48 | 1,193,695 | +0.60(+0.91%) |
May 16, 2018 | 64.76 | 67.08 | 64.76 | 65.88 | 1,041,121 | -0.06(-0.09%) |
May 15, 2018 | 65.61 | 66.10 | 64.93 | 65.94 | 1,364,116 | +0.05(+0.07%) |
May 14, 2018 | 66.57 | 66.62 | 65.55 | 65.89 | 841,163 | +0.09(+0.14%) |
May 11, 2018 | 66.06 | 66.52 | 65.60 | 65.80 | 546,294 | -0.09(-0.13%) |
May 10, 2018 | 65.56 | 66.77 | 65.21 | 65.88 | 872,235 | +0.12(+0.19%) |
May 09, 2018 | 65.57 | 66.10 | 64.82 | 65.76 | 991,353 | +0.99(+1.53%) |
May 08, 2018 | 62.32 | 64.87 | 61.90 | 64.77 | 1,480,920 | +3.04(+4.93%) |
May 07, 2018 | 61.52 | 62.35 | 60.73 | 61.72 | 1,380,552 | +0.90(+1.48%) |
May 04, 2018 | 61.45 | 61.92 | 60.06 | 60.83 | 2,855,483 | +3.59(+6.28%) |
May 03, 2018 | 57.02 | 57.38 | 55.96 | 57.23 | 1,306,422 | -0.20(-0.35%) |
May 02, 2018 | 57.36 | 57.98 | 57.10 | 57.43 | 842,168 | -0.16(-0.28%) |
May 01, 2018 | 56.90 | 57.93 | 56.50 | 57.59 | 1,159,895 | +0.33(+0.58%) |
Apr 30, 2018 | 57.76 | 58.59 | 57.26 | 57.26 | 779,350 | -0.31(-0.54%) |
Apr 27, 2018 | 57.91 | 58.00 | 57.20 | 57.57 | 803,360 | -0.33(-0.57%) |
Apr 26, 2018 | 57.23 | 58.07 | 56.63 | 57.90 | 489,229 | +0.73(+1.27%) |
Apr 25, 2018 | 57.77 | 57.77 | 56.86 | 57.18 | 672,541 | -0.52(-0.90%) |
Apr 24, 2018 | 58.71 | 58.98 | 57.37 | 57.70 | 640,372 | -0.44(-0.76%) |
Apr 23, 2018 | 58.05 | 58.69 | 57.64 | 58.14 | 627,606 | +0.14(+0.24%) |
Apr 20, 2018 | 57.38 | 58.67 | 57.02 | 58.00 | 1,735,159 | +0.74(+1.29%) |
Apr 19, 2018 | 56.45 | 57.61 | 56.02 | 57.26 | 1,195,957 | +0.58(+1.02%) |
Apr 18, 2018 | 55.82 | 56.83 | 55.23 | 56.69 | 1,284,993 | +1.43(+2.58%) |
Apr 17, 2018 | 55.27 | 56.29 | 54.61 | 55.26 | 691,119 | +0.57(+1.04%) |
Apr 16, 2018 | 54.52 | 55.01 | 54.45 | 54.69 | 1,282,732 | +0.49(+0.91%) |
Apr 13, 2018 | 54.96 | 55.78 | 53.79 | 54.20 | 663,304 | -0.25(-0.45%) |
Apr 12, 2018 | 53.59 | 54.79 | 53.46 | 54.44 | 914,260 | +0.98(+1.84%) |
Apr 11, 2018 | 53.66 | 54.24 | 53.23 | 53.46 | 1,096,973 | -0.45(-0.84%) |
Apr 10, 2018 | 54.89 | 55.15 | 53.42 | 53.92 | 1,679,942 | +0.51(+0.96%) |
Apr 09, 2018 | 55.60 | 55.89 | 53.28 | 53.40 | 1,524,818 | -2.04(-3.68%) |
Apr 06, 2018 | 57.55 | 58.06 | 54.62 | 55.45 | 1,491,143 | -3.22(-5.49%) |
Apr 05, 2018 | 58.04 | 58.95 | 57.46 | 58.67 | 756,994 | +1.21(+2.11%) |
Apr 04, 2018 | 56.17 | 57.59 | 55.73 | 57.46 | 1,196,916 | -0.33(-0.57%) |
Apr 03, 2018 | 56.82 | 58.00 | 56.59 | 57.79 | 988,629 | +1.27(+2.24%) |