Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.87 | 61.92 | 59.63 | 59.74 | 251,562 | -2.13(-3.45%) |
Jun 28, 2018 | 63.39 | 63.39 | 60.96 | 61.87 | 464,431 | -1.90(-2.97%) |
Jun 27, 2018 | 66.15 | 66.15 | 63.74 | 63.77 | 275,599 | -2.44(-3.68%) |
Jun 26, 2018 | 67.51 | 67.51 | 65.87 | 66.21 | 345,435 | -1.31(-1.94%) |
Jun 25, 2018 | 70.59 | 70.59 | 67.26 | 67.51 | 215,436 | -3.53(-4.97%) |
Jun 22, 2018 | 70.21 | 71.65 | 70.21 | 71.04 | 263,815 | +1.56(+2.25%) |
Jun 21, 2018 | 69.71 | 69.71 | 68.96 | 69.48 | 152,041 | -0.01(-0.01%) |
Jun 20, 2018 | 69.17 | 69.63 | 68.40 | 69.49 | 246,857 | +0.71(+1.03%) |
Jun 19, 2018 | 68.64 | 69.06 | 68.27 | 68.78 | 202,905 | -0.37(-0.53%) |
Jun 18, 2018 | 67.70 | 69.57 | 67.70 | 69.15 | 248,390 | +1.44(+2.13%) |
Jun 15, 2018 | 68.81 | 67.48 | 67.70 | 278,415 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.19 | 68.38 | 67.43 | 67.48 | 229,238 | -0.58(-0.85%) |
Jun 13, 2018 | 70.18 | 70.41 | 67.93 | 68.06 | 184,926 | -2.14(-3.05%) |
Jun 12, 2018 | 70.68 | 71.12 | 69.83 | 70.20 | 133,444 | -0.31(-0.44%) |
Jun 11, 2018 | 69.75 | 71.03 | 69.75 | 70.51 | 152,330 | +0.84(+1.21%) |
Jun 08, 2018 | 68.97 | 69.85 | 68.96 | 69.67 | 146,113 | +0.63(+0.91%) |
Jun 07, 2018 | 69.40 | 70.72 | 68.66 | 69.04 | 147,366 | -0.23(-0.33%) |
Jun 06, 2018 | 69.51 | 69.27 | 163,224 | +0.64(+0.93%) | ||
Jun 05, 2018 | 67.55 | 68.90 | 67.47 | 68.63 | 136,251 | +0.80(+1.17%) |
Jun 04, 2018 | 67.86 | 68.78 | 67.60 | 67.84 | 178,891 | +0.26(+0.38%) |
Jun 01, 2018 | 67.26 | 68.25 | 66.77 | 67.58 | 157,511 | +0.96(+1.44%) |
May 31, 2018 | 66.83 | 67.52 | 65.97 | 66.62 | 198,628 | -0.15(-0.23%) |
May 30, 2018 | 66.35 | 67.73 | 66.12 | 66.78 | 131,588 | +0.78(+1.19%) |
May 29, 2018 | 65.60 | 66.65 | 65.60 | 65.99 | 198,127 | -0.40(-0.60%) |
May 25, 2018 | 66.39 | 66.39 | 66.39 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 65.06 | 66.20 | 65.06 | 65.94 | 255,398 | +0.74(+1.13%) |
May 23, 2018 | 65.46 | 66.15 | 64.67 | 65.21 | 276,410 | -0.47(-0.72%) |
May 22, 2018 | 67.92 | 68.85 | 65.55 | 65.68 | 353,688 | -1.92(-2.84%) |
May 21, 2018 | 68.49 | 69.12 | 67.51 | 67.60 | 285,662 | -0.26(-0.38%) |
May 18, 2018 | 68.76 | 68.76 | 67.16 | 67.85 | 143,293 | -0.77(-1.12%) |
May 17, 2018 | 67.36 | 69.63 | 67.36 | 68.62 | 164,188 | +1.41(+2.09%) |
May 16, 2018 | 65.41 | 67.78 | 65.36 | 67.21 | 140,790 | +2.01(+3.09%) |
May 15, 2018 | 65.17 | 65.63 | 64.82 | 65.20 | 191,963 | -0.39(-0.59%) |
May 14, 2018 | 64.49 | 66.01 | 64.49 | 65.58 | 140,220 | +1.11(+1.73%) |
May 11, 2018 | 64.17 | 64.97 | 64.15 | 64.47 | 133,122 | +0.16(+0.25%) |
May 10, 2018 | 64.94 | 64.99 | 63.89 | 64.31 | 237,745 | -0.59(-0.90%) |
May 09, 2018 | 65.50 | 65.72 | 63.70 | 64.89 | 198,995 | -0.18(-0.28%) |
May 08, 2018 | 63.95 | 65.17 | 63.25 | 65.07 | 192,045 | +1.13(+1.77%) |
May 07, 2018 | 64.39 | 64.39 | 63.07 | 63.94 | 307,689 | -0.17(-0.27%) |
May 04, 2018 | 63.65 | 64.81 | 63.13 | 64.11 | 185,102 | +0.28(+0.44%) |
May 03, 2018 | 62.99 | 64.25 | 62.68 | 63.83 | 244,483 | +0.61(+0.97%) |
May 02, 2018 | 62.92 | 64.33 | 61.90 | 63.21 | 329,921 | +0.39(+0.62%) |
May 01, 2018 | 61.55 | 63.28 | 60.79 | 62.83 | 346,897 | +1.09(+1.76%) |
Apr 30, 2018 | 62.37 | 63.63 | 61.62 | 61.74 | 286,373 | -0.45(-0.73%) |
Apr 27, 2018 | 60.91 | 62.80 | 59.76 | 62.19 | 273,786 | +1.36(+2.24%) |
Apr 26, 2018 | 63.83 | 66.80 | 60.28 | 60.83 | 411,259 | -2.07(-3.29%) |
Apr 25, 2018 | 61.26 | 62.95 | 60.36 | 62.90 | 474,804 | +1.79(+2.92%) |
Apr 24, 2018 | 61.89 | 63.42 | 61.01 | 61.12 | 459,798 | -0.50(-0.81%) |
Apr 23, 2018 | 60.11 | 62.12 | 60.10 | 61.62 | 199,980 | +1.62(+2.69%) |
Apr 20, 2018 | 61.13 | 61.47 | 59.67 | 60.00 | 299,419 | -1.09(-1.78%) |
Apr 19, 2018 | 61.34 | 62.39 | 60.59 | 61.09 | 291,737 | -0.52(-0.84%) |
Apr 18, 2018 | 61.13 | 62.59 | 60.99 | 61.61 | 418,846 | +0.38(+0.62%) |
Apr 17, 2018 | 60.10 | 61.38 | 59.88 | 61.23 | 258,710 | +1.12(+1.87%) |
Apr 16, 2018 | 58.82 | 60.58 | 58.38 | 60.10 | 167,700 | +2.04(+3.51%) |
Apr 13, 2018 | 58.87 | 58.87 | 57.36 | 58.06 | 141,125 | -0.51(-0.87%) |
Apr 12, 2018 | 58.57 | 58.69 | 57.41 | 58.57 | 154,744 | +0.16(+0.27%) |
Apr 11, 2018 | 58.74 | 59.48 | 57.81 | 58.41 | 240,249 | -1.44(-2.40%) |
Apr 10, 2018 | 58.42 | 60.10 | 58.33 | 59.85 | 151,152 | +2.22(+3.85%) |
Apr 09, 2018 | 59.22 | 59.71 | 57.61 | 57.63 | 287,869 | -1.11(-1.90%) |
Apr 06, 2018 | 59.79 | 60.67 | 58.05 | 58.74 | 263,708 | -1.45(-2.40%) |
Apr 05, 2018 | 60.79 | 61.12 | 59.78 | 60.19 | 288,555 | -0.14(-0.24%) |
Apr 04, 2018 | 56.87 | 60.47 | 56.78 | 60.33 | 202,689 | +2.23(+3.84%) |
Apr 03, 2018 | 57.56 | 59.27 | 57.03 | 58.10 | 223,449 | +0.81(+1.42%) |