Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.96 | 56.85 | 55.96 | 56.26 | 460,754 | +0.44(+0.79%) |
Jun 28, 2018 | 55.32 | 55.91 | 54.48 | 55.81 | 811,940 | +0.30(+0.53%) |
Jun 27, 2018 | 55.81 | 56.81 | 54.73 | 55.52 | 942,432 | -1.08(-1.91%) |
Jun 26, 2018 | 59.95 | 59.95 | 56.35 | 56.60 | 1,060,269 | -2.02(-3.45%) |
Jun 25, 2018 | 59.01 | 59.21 | 57.93 | 58.62 | 964,694 | -0.44(-0.75%) |
Jun 22, 2018 | 58.52 | 59.36 | 58.42 | 59.06 | 749,631 | +1.13(+1.96%) |
Jun 21, 2018 | 59.31 | 59.31 | 57.73 | 57.93 | 438,939 | -1.58(-2.65%) |
Jun 20, 2018 | 60.98 | 61.35 | 59.41 | 59.51 | 832,768 | -1.43(-2.34%) |
Jun 19, 2018 | 61.08 | 61.33 | 59.95 | 60.94 | 659,409 | -0.64(-1.04%) |
Jun 18, 2018 | 61.92 | 61.92 | 60.69 | 61.58 | 422,188 | +0.49(+0.81%) |
Jun 15, 2018 | 61.28 | 61.28 | 61.08 | 486,228 | -0.20(-0.32%) | |
Jun 14, 2018 | 61.28 | 61.48 | 60.44 | 61.28 | 385,834 | +0.00(+0.00%) |
Jun 13, 2018 | 61.53 | 62.02 | 60.52 | 61.28 | 638,297 | -0.20(-0.32%) |
Jun 12, 2018 | 60.94 | 62.07 | 60.54 | 61.48 | 418,686 | +0.64(+1.05%) |
Jun 11, 2018 | 60.59 | 61.11 | 60.54 | 60.84 | 168,135 | +0.05(+0.08%) |
Jun 08, 2018 | 60.69 | 60.98 | 59.75 | 60.79 | 440,725 | -0.05(-0.08%) |
Jun 07, 2018 | 59.51 | 60.98 | 59.51 | 60.84 | 552,466 | +1.48(+2.49%) |
Jun 06, 2018 | 59.11 | 59.36 | 277,751 | -0.74(-1.23%) | ||
Jun 05, 2018 | 59.51 | 60.29 | 59.41 | 60.10 | 260,120 | +0.69(+1.16%) |
Jun 04, 2018 | 59.90 | 60.20 | 59.21 | 59.41 | 201,154 | -0.25(-0.41%) |
Jun 01, 2018 | 58.87 | 60.10 | 58.87 | 59.65 | 602,463 | +1.18(+2.02%) |
May 31, 2018 | 59.26 | 59.85 | 57.93 | 58.47 | 376,752 | -0.94(-1.58%) |
May 30, 2018 | 58.77 | 60.15 | 58.62 | 59.41 | 286,999 | +1.03(+1.77%) |
May 29, 2018 | 57.73 | 59.01 | 57.54 | 58.37 | 467,867 | +0.30(+0.51%) |
May 25, 2018 | 58.08 | 58.08 | 58.08 | 0 | -0.15(-0.25%) | |
May 24, 2018 | 58.27 | 58.42 | 57.54 | 58.23 | 526,374 | -0.10(-0.17%) |
May 23, 2018 | 58.47 | 58.62 | 58.03 | 58.32 | 373,078 | -0.39(-0.67%) |
May 22, 2018 | 60.00 | 60.29 | 58.67 | 58.72 | 290,702 | -0.94(-1.57%) |
May 21, 2018 | 58.52 | 60.54 | 58.37 | 59.65 | 723,346 | +1.23(+2.11%) |
May 18, 2018 | 58.23 | 58.72 | 57.98 | 58.42 | 514,480 | +0.25(+0.42%) |
May 17, 2018 | 58.42 | 58.77 | 58.03 | 58.18 | 974,007 | -0.39(-0.67%) |
May 16, 2018 | 58.57 | 59.31 | 58.13 | 58.57 | 605,086 | -0.10(-0.17%) |
May 15, 2018 | 58.67 | 59.01 | 58.23 | 58.67 | 511,221 | -0.10(-0.17%) |
May 14, 2018 | 59.61 | 59.70 | 58.77 | 58.77 | 394,940 | -0.79(-1.32%) |
May 11, 2018 | 59.80 | 60.39 | 59.46 | 59.56 | 178,472 | +0.00(+0.00%) |
May 10, 2018 | 59.46 | 59.80 | 59.01 | 59.56 | 482,807 | +0.10(+0.17%) |
May 09, 2018 | 59.65 | 59.80 | 59.16 | 59.46 | 350,339 | +0.20(+0.33%) |
May 08, 2018 | 59.21 | 59.56 | 58.67 | 59.26 | 595,926 | +0.39(+0.67%) |
May 07, 2018 | 59.16 | 59.65 | 58.08 | 58.87 | 356,426 | -0.20(-0.33%) |
May 04, 2018 | 57.68 | 59.61 | 57.56 | 59.06 | 310,421 | +1.23(+2.13%) |
May 03, 2018 | 57.88 | 58.03 | 56.65 | 57.83 | 420,782 | -0.15(-0.25%) |
May 02, 2018 | 56.85 | 59.06 | 56.85 | 57.98 | 517,677 | +1.03(+1.82%) |
May 01, 2018 | 58.62 | 58.67 | 56.11 | 56.95 | 661,914 | -1.72(-2.94%) |
Apr 30, 2018 | 58.13 | 58.72 | 57.98 | 58.67 | 412,586 | +0.44(+0.76%) |
Apr 27, 2018 | 57.49 | 58.62 | 57.29 | 58.23 | 823,257 | +0.99(+1.72%) |
Apr 26, 2018 | 61.62 | 62.56 | 55.96 | 57.24 | 2,337,062 | -3.69(-6.06%) |
Apr 25, 2018 | 60.84 | 61.43 | 60.25 | 60.94 | 696,541 | -0.05(-0.08%) |
Apr 24, 2018 | 62.36 | 62.83 | 60.24 | 60.98 | 315,692 | -1.03(-1.67%) |
Apr 23, 2018 | 62.12 | 62.46 | 61.72 | 62.02 | 196,327 | -0.25(-0.40%) |
Apr 20, 2018 | 62.76 | 62.81 | 61.65 | 62.27 | 239,159 | -0.49(-0.78%) |
Apr 19, 2018 | 63.05 | 63.45 | 62.17 | 62.76 | 206,563 | +0.20(+0.31%) |
Apr 18, 2018 | 62.17 | 63.20 | 62.17 | 62.56 | 339,026 | +0.89(+1.44%) |
Apr 17, 2018 | 62.22 | 62.66 | 61.58 | 61.67 | 295,993 | -0.25(-0.40%) |
Apr 16, 2018 | 61.43 | 62.31 | 61.28 | 61.92 | 277,857 | +0.84(+1.37%) |
Apr 13, 2018 | 62.61 | 62.71 | 60.59 | 61.08 | 361,166 | -0.89(-1.43%) |
Apr 12, 2018 | 60.84 | 62.49 | 60.84 | 61.97 | 260,695 | +1.28(+2.11%) |
Apr 11, 2018 | 60.79 | 61.13 | 59.95 | 60.69 | 298,819 | -0.89(-1.44%) |
Apr 10, 2018 | 61.38 | 62.12 | 61.28 | 61.58 | 256,618 | +0.99(+1.63%) |
Apr 09, 2018 | 61.43 | 61.62 | 60.52 | 60.59 | 345,301 | -0.54(-0.89%) |
Apr 06, 2018 | 62.61 | 62.91 | 60.15 | 61.13 | 361,479 | -1.92(-3.05%) |
Apr 05, 2018 | 62.02 | 63.55 | 61.92 | 63.05 | 429,383 | +1.33(+2.15%) |
Apr 04, 2018 | 60.34 | 62.12 | 59.90 | 61.72 | 543,609 | +0.39(+0.64%) |
Apr 03, 2018 | 60.84 | 61.38 | 60.39 | 61.33 | 351,897 | +0.79(+1.30%) |