Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.91 | 58.96 | 56.87 | 57.00 | 675,097 | -0.70(-1.21%) |
Jun 28, 2018 | 57.83 | 58.11 | 56.83 | 57.70 | 823,952 | +0.18(+0.31%) |
Jun 27, 2018 | 58.56 | 59.81 | 57.43 | 57.52 | 1,171,450 | -0.21(-0.36%) |
Jun 26, 2018 | 57.26 | 58.84 | 56.29 | 57.73 | 907,065 | +0.71(+1.24%) |
Jun 25, 2018 | 57.96 | 58.15 | 56.45 | 57.02 | 647,182 | -1.04(-1.79%) |
Jun 22, 2018 | 56.97 | 58.99 | 56.97 | 58.06 | 1,517,565 | +2.73(+4.94%) |
Jun 21, 2018 | 56.22 | 56.67 | 53.86 | 55.32 | 1,259,216 | -1.66(-2.91%) |
Jun 20, 2018 | 56.55 | 57.37 | 56.04 | 56.98 | 524,246 | +0.92(+1.65%) |
Jun 19, 2018 | 54.74 | 56.40 | 54.74 | 56.06 | 740,081 | +0.35(+0.63%) |
Jun 18, 2018 | 54.13 | 56.38 | 54.13 | 55.71 | 551,473 | +1.69(+3.12%) |
Jun 15, 2018 | 55.78 | 53.52 | 54.02 | 978,113 | -1.75(-3.14%) | |
Jun 14, 2018 | 57.33 | 57.77 | 55.49 | 55.78 | 819,634 | -1.23(-2.15%) |
Jun 13, 2018 | 57.21 | 57.66 | 56.70 | 57.00 | 927,680 | -0.67(-1.16%) |
Jun 12, 2018 | 57.11 | 58.78 | 56.59 | 57.67 | 1,515,830 | +0.74(+1.29%) |
Jun 11, 2018 | 57.61 | 58.04 | 56.03 | 56.94 | 934,900 | -0.62(-1.08%) |
Jun 08, 2018 | 56.78 | 57.60 | 56.08 | 57.56 | 1,302,892 | +0.59(+1.04%) |
Jun 07, 2018 | 56.60 | 57.61 | 56.60 | 56.96 | 1,032,314 | +0.77(+1.38%) |
Jun 06, 2018 | 55.64 | 56.19 | 1,177,482 | -0.95(-1.67%) | ||
Jun 05, 2018 | 56.42 | 57.44 | 55.86 | 57.14 | 740,430 | +0.43(+0.76%) |
Jun 04, 2018 | 58.30 | 58.76 | 55.88 | 56.71 | 878,309 | -1.14(-1.97%) |
Jun 01, 2018 | 57.44 | 58.42 | 56.90 | 57.85 | 1,266,421 | +0.81(+1.42%) |
May 31, 2018 | 59.03 | 60.07 | 56.89 | 57.04 | 1,514,562 | -2.54(-4.26%) |
May 30, 2018 | 59.20 | 60.23 | 59.20 | 59.58 | 1,473,189 | +0.71(+1.20%) |
May 29, 2018 | 57.76 | 59.50 | 57.76 | 58.87 | 984,529 | +0.48(+0.82%) |
May 25, 2018 | 58.39 | 58.39 | 58.39 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.85 | 60.84 | 59.39 | 59.92 | 680,944 | -0.72(-1.18%) |
May 23, 2018 | 60.16 | 60.97 | 58.82 | 60.64 | 765,160 | +0.30(+0.50%) |
May 22, 2018 | 61.70 | 62.42 | 59.97 | 60.34 | 1,068,089 | -1.25(-2.04%) |
May 21, 2018 | 60.69 | 61.71 | 59.70 | 61.59 | 902,463 | +1.47(+2.45%) |
May 18, 2018 | 60.11 | 60.36 | 59.08 | 60.12 | 1,069,552 | +0.17(+0.28%) |
May 17, 2018 | 57.75 | 60.20 | 56.45 | 59.95 | 958,722 | +2.23(+3.85%) |
May 16, 2018 | 56.62 | 57.79 | 56.20 | 57.73 | 1,234,030 | +1.12(+1.98%) |
May 15, 2018 | 56.32 | 57.01 | 55.30 | 56.61 | 1,334,275 | +0.16(+0.28%) |
May 14, 2018 | 56.81 | 57.18 | 56.24 | 56.45 | 1,030,722 | +0.25(+0.44%) |
May 11, 2018 | 56.48 | 57.17 | 55.73 | 56.20 | 685,103 | -0.30(-0.53%) |
May 10, 2018 | 56.93 | 57.61 | 56.01 | 56.50 | 1,605,186 | -0.07(-0.12%) |
May 09, 2018 | 57.06 | 58.24 | 56.38 | 56.57 | 2,054,441 | +0.15(+0.27%) |
May 08, 2018 | 55.40 | 56.45 | 54.22 | 56.42 | 1,994,967 | +0.67(+1.20%) |
May 07, 2018 | 54.42 | 57.57 | 54.13 | 55.75 | 2,452,925 | +1.93(+3.59%) |
May 04, 2018 | 51.60 | 53.82 | 51.02 | 53.81 | 1,396,194 | +2.34(+4.54%) |
May 03, 2018 | 50.76 | 53.64 | 50.76 | 51.48 | 2,042,298 | -0.58(-1.12%) |
May 02, 2018 | 51.05 | 52.41 | 50.71 | 52.06 | 1,710,619 | +1.02(+2.00%) |
May 01, 2018 | 49.95 | 51.45 | 49.95 | 51.04 | 830,311 | +0.56(+1.10%) |
Apr 30, 2018 | 50.42 | 51.16 | 49.82 | 50.49 | 1,103,221 | -0.08(-0.15%) |
Apr 27, 2018 | 51.86 | 51.86 | 50.48 | 50.56 | 658,184 | -1.53(-2.93%) |
Apr 26, 2018 | 51.69 | 52.20 | 50.92 | 52.09 | 657,672 | +0.55(+1.06%) |
Apr 25, 2018 | 51.45 | 52.14 | 50.91 | 51.54 | 1,108,568 | -0.07(-0.13%) |
Apr 24, 2018 | 53.70 | 53.70 | 51.18 | 51.61 | 1,753,669 | -1.96(-3.66%) |
Apr 23, 2018 | 53.02 | 53.74 | 52.06 | 53.57 | 777,392 | +0.38(+0.71%) |
Apr 20, 2018 | 53.41 | 53.88 | 52.58 | 53.19 | 738,359 | -0.47(-0.88%) |
Apr 19, 2018 | 53.79 | 54.47 | 53.01 | 53.66 | 1,418,972 | +0.27(+0.51%) |
Apr 18, 2018 | 52.44 | 54.20 | 52.25 | 53.39 | 1,773,501 | +1.24(+2.37%) |
Apr 17, 2018 | 51.24 | 52.68 | 50.86 | 52.16 | 802,521 | +1.04(+2.03%) |
Apr 16, 2018 | 50.14 | 51.62 | 49.50 | 51.12 | 761,568 | +0.98(+1.96%) |
Apr 13, 2018 | 48.40 | 50.47 | 47.73 | 50.14 | 1,220,548 | +1.81(+3.75%) |
Apr 12, 2018 | 48.15 | 48.71 | 46.87 | 48.33 | 1,570,325 | +1.57(+3.37%) |
Apr 11, 2018 | 45.10 | 47.15 | 44.73 | 46.75 | 914,640 | +1.51(+3.33%) |
Apr 10, 2018 | 44.24 | 45.81 | 44.09 | 45.24 | 875,382 | +2.10(+4.87%) |
Apr 09, 2018 | 43.60 | 44.73 | 43.05 | 43.14 | 1,261,454 | +0.21(+0.48%) |
Apr 06, 2018 | 43.97 | 44.14 | 41.35 | 42.93 | 1,205,988 | -1.35(-3.05%) |
Apr 05, 2018 | 44.91 | 45.52 | 44.17 | 44.28 | 1,264,205 | -0.36(-0.80%) |
Apr 04, 2018 | 43.40 | 45.05 | 43.40 | 44.64 | 726,656 | +0.35(+0.79%) |
Apr 03, 2018 | 44.27 | 44.34 | 42.84 | 44.29 | 1,028,742 | +0.34(+0.77%) |