Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.20 | 58.41 | 56.71 | 56.82 | 118,484 | -1.17(-2.02%) |
Jun 28, 2018 | 57.78 | 58.09 | 57.51 | 57.99 | 123,231 | +0.22(+0.38%) |
Jun 27, 2018 | 58.53 | 58.53 | 57.63 | 57.77 | 111,727 | -0.75(-1.28%) |
Jun 26, 2018 | 57.86 | 60.57 | 57.42 | 58.52 | 104,529 | +0.85(+1.47%) |
Jun 25, 2018 | 59.88 | 60.27 | 57.62 | 57.67 | 198,491 | -2.46(-4.09%) |
Jun 22, 2018 | 59.91 | 60.24 | 58.98 | 60.13 | 587,295 | +0.25(+0.42%) |
Jun 21, 2018 | 60.95 | 60.95 | 59.73 | 59.88 | 376,133 | -0.87(-1.43%) |
Jun 20, 2018 | 60.34 | 60.83 | 58.76 | 60.75 | 291,685 | +0.32(+0.53%) |
Jun 19, 2018 | 58.82 | 60.50 | 58.66 | 60.43 | 216,346 | +1.19(+2.01%) |
Jun 18, 2018 | 58.80 | 59.44 | 58.01 | 59.24 | 201,101 | +0.24(+0.41%) |
Jun 15, 2018 | 58.63 | 58.46 | 59.00 | 343,831 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.20 | 58.67 | 57.67 | 58.63 | 129,856 | +0.51(+0.88%) |
Jun 13, 2018 | 57.34 | 58.31 | 57.20 | 58.12 | 200,275 | +0.73(+1.27%) |
Jun 12, 2018 | 56.25 | 57.48 | 55.88 | 57.39 | 169,422 | +0.89(+1.58%) |
Jun 11, 2018 | 56.04 | 56.89 | 55.85 | 56.50 | 76,473 | +0.52(+0.93%) |
Jun 08, 2018 | 55.41 | 56.22 | 55.21 | 55.98 | 112,484 | +0.60(+1.08%) |
Jun 07, 2018 | 56.46 | 57.08 | 55.02 | 55.38 | 104,534 | -1.04(-1.85%) |
Jun 06, 2018 | 55.93 | 57.33 | 55.30 | 56.42 | 130,564 | +0.74(+1.34%) |
Jun 05, 2018 | 55.73 | 56.48 | 55.53 | 55.68 | 99,841 | -0.11(-0.20%) |
Jun 04, 2018 | 55.63 | 56.15 | 54.79 | 55.79 | 113,083 | +0.40(+0.72%) |
Jun 01, 2018 | 55.40 | 55.59 | 54.62 | 55.39 | 203,817 | +0.74(+1.35%) |
May 31, 2018 | 54.97 | 55.33 | 54.34 | 54.65 | 124,464 | -0.26(-0.47%) |
May 30, 2018 | 54.71 | 55.00 | 54.14 | 54.91 | 144,902 | +0.32(+0.59%) |
May 29, 2018 | 54.03 | 54.92 | 53.30 | 54.59 | 172,062 | +0.19(+0.34%) |
May 25, 2018 | 54.41 | 54.41 | 54.41 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 54.40 | 54.95 | 53.76 | 54.49 | 101,642 | +0.10(+0.18%) |
May 23, 2018 | 53.69 | 54.63 | 51.38 | 54.39 | 94,043 | +0.30(+0.55%) |
May 22, 2018 | 54.85 | 54.89 | 53.54 | 54.09 | 144,913 | -0.75(-1.37%) |
May 21, 2018 | 54.68 | 55.00 | 54.13 | 54.84 | 122,981 | +0.41(+0.75%) |
May 18, 2018 | 54.04 | 54.94 | 54.00 | 54.43 | 339,123 | +0.62(+1.15%) |
May 17, 2018 | 53.54 | 54.45 | 53.15 | 53.81 | 134,178 | +0.30(+0.56%) |
May 16, 2018 | 53.61 | 54.19 | 53.21 | 53.51 | 202,770 | +0.07(+0.13%) |
May 15, 2018 | 53.04 | 53.72 | 52.45 | 53.44 | 147,660 | +0.27(+0.51%) |
May 14, 2018 | 53.38 | 54.34 | 52.88 | 53.17 | 175,189 | -0.22(-0.41%) |
May 11, 2018 | 53.05 | 53.75 | 52.70 | 53.39 | 87,593 | +0.22(+0.41%) |
May 10, 2018 | 53.19 | 54.01 | 53.06 | 53.17 | 108,756 | -0.08(-0.15%) |
May 09, 2018 | 54.19 | 54.23 | 52.88 | 53.25 | 118,948 | -0.91(-1.68%) |
May 08, 2018 | 54.12 | 54.29 | 53.11 | 54.16 | 179,985 | +0.02(+0.04%) |
May 07, 2018 | 53.18 | 54.47 | 53.09 | 54.14 | 192,138 | +1.75(+3.34%) |
May 04, 2018 | 51.86 | 53.07 | 51.86 | 52.39 | 174,689 | +0.13(+0.25%) |
May 03, 2018 | 52.38 | 53.31 | 51.52 | 52.26 | 166,670 | -0.58(-1.09%) |
May 02, 2018 | 53.05 | 54.04 | 52.44 | 52.84 | 267,569 | -0.28(-0.54%) |
May 01, 2018 | 57.90 | 59.83 | 52.69 | 53.12 | 478,231 | -7.90(-12.95%) |
Apr 30, 2018 | 61.47 | 61.86 | 60.30 | 61.02 | 196,363 | -0.35(-0.57%) |
Apr 27, 2018 | 60.86 | 61.45 | 60.58 | 61.37 | 91,682 | +0.44(+0.72%) |
Apr 26, 2018 | 59.84 | 61.48 | 59.73 | 60.93 | 168,591 | +1.23(+2.06%) |
Apr 25, 2018 | 59.75 | 59.87 | 59.19 | 59.70 | 79,207 | -0.12(-0.20%) |
Apr 24, 2018 | 59.75 | 60.02 | 59.02 | 59.82 | 113,409 | +0.22(+0.37%) |
Apr 23, 2018 | 59.18 | 59.74 | 59.04 | 59.60 | 88,976 | +0.74(+1.26%) |
Apr 20, 2018 | 58.92 | 59.61 | 58.32 | 58.86 | 109,636 | -0.28(-0.47%) |
Apr 19, 2018 | 59.41 | 59.83 | 58.88 | 59.14 | 77,151 | -0.39(-0.66%) |
Apr 18, 2018 | 59.48 | 60.14 | 59.16 | 59.53 | 121,409 | +0.04(+0.07%) |
Apr 17, 2018 | 60.00 | 60.18 | 59.20 | 59.49 | 225,883 | -0.36(-0.60%) |
Apr 16, 2018 | 59.86 | 60.47 | 59.71 | 59.85 | 100,892 | +0.36(+0.61%) |
Apr 13, 2018 | 60.25 | 60.36 | 59.11 | 59.49 | 62,001 | -0.59(-0.98%) |
Apr 12, 2018 | 59.89 | 60.54 | 58.16 | 60.08 | 133,510 | +0.38(+0.64%) |
Apr 11, 2018 | 58.82 | 59.90 | 58.31 | 59.70 | 125,649 | +0.55(+0.93%) |
Apr 10, 2018 | 58.64 | 59.37 | 58.62 | 59.15 | 87,862 | +0.94(+1.61%) |
Apr 09, 2018 | 58.21 | 58.87 | 57.94 | 58.21 | 67,904 | +0.36(+0.62%) |
Apr 06, 2018 | 58.41 | 59.20 | 57.39 | 57.85 | 113,882 | -0.96(-1.63%) |
Apr 05, 2018 | 59.44 | 59.69 | 58.41 | 58.81 | 134,973 | -0.32(-0.54%) |
Apr 04, 2018 | 57.54 | 59.38 | 57.07 | 59.13 | 153,543 | +1.05(+1.81%) |
Apr 03, 2018 | 57.16 | 58.44 | 56.57 | 58.08 | 164,294 | +1.21(+2.13%) |