Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.65 | 49.00 | 48.30 | 48.30 | 3,665 | +0.00(+0.00%) |
Jun 28, 2018 | 51.10 | 51.10 | 47.61 | 48.30 | 11,267 | -3.15(-6.12%) |
Jun 27, 2018 | 49.51 | 51.45 | 48.30 | 51.45 | 7,503 | +1.75(+3.52%) |
Jun 26, 2018 | 47.71 | 49.70 | 47.60 | 49.70 | 2,525 | +1.75(+3.65%) |
Jun 25, 2018 | 49.00 | 49.00 | 47.25 | 47.95 | 6,567 | -1.05(-2.14%) |
Jun 22, 2018 | 48.65 | 49.00 | 48.10 | 49.00 | 2,180 | +0.70(+1.45%) |
Jun 21, 2018 | 49.70 | 49.70 | 48.30 | 48.30 | 5,250 | -1.40(-2.82%) |
Jun 20, 2018 | 47.95 | 50.05 | 47.74 | 49.70 | 5,290 | +1.05(+2.16%) |
Jun 19, 2018 | 49.00 | 50.40 | 47.25 | 48.65 | 5,327 | -0.35(-0.71%) |
Jun 18, 2018 | 47.25 | 49.35 | 46.90 | 49.00 | 7,252 | +1.05(+2.19%) |
Jun 15, 2018 | 49.00 | 47.25 | 47.95 | 3,931 | -0.70(-1.44%) | |
Jun 14, 2018 | 49.00 | 49.00 | 46.90 | 48.65 | 6,886 | -0.35(-0.71%) |
Jun 13, 2018 | 48.30 | 51.10 | 48.09 | 49.00 | 12,477 | +0.35(+0.72%) |
Jun 12, 2018 | 46.90 | 48.65 | 45.99 | 48.65 | 6,755 | +2.10(+4.51%) |
Jun 11, 2018 | 46.90 | 47.95 | 46.20 | 46.55 | 4,359 | -0.20(-0.42%) |
Jun 08, 2018 | 47.25 | 47.25 | 46.20 | 46.75 | 1,269 | +0.55(+1.18%) |
Jun 07, 2018 | 46.20 | 46.55 | 45.55 | 46.20 | 8,984 | +0.35(+0.76%) |
Jun 06, 2018 | 46.20 | 46.90 | 45.64 | 45.85 | 3,314 | -0.70(-1.50%) |
Jun 05, 2018 | 46.90 | 46.90 | 45.50 | 46.55 | 3,470 | -0.35(-0.75%) |
Jun 04, 2018 | 46.90 | 47.60 | 45.85 | 46.90 | 3,652 | +0.35(+0.75%) |
Jun 01, 2018 | 48.65 | 48.65 | 46.55 | 46.55 | 3,247 | -1.75(-3.62%) |
May 31, 2018 | 46.20 | 48.30 | 45.15 | 48.30 | 6,910 | +1.75(+3.76%) |
May 30, 2018 | 46.20 | 46.90 | 45.85 | 46.55 | 4,918 | +0.70(+1.53%) |
May 29, 2018 | 46.20 | 46.90 | 44.45 | 45.85 | 5,850 | -0.70(-1.50%) |
May 25, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.35(-0.74%) | |
May 24, 2018 | 47.25 | 47.25 | 45.85 | 46.90 | 3,051 | +1.34(+2.94%) |
May 23, 2018 | 46.55 | 46.58 | 44.45 | 45.56 | 3,579 | -1.34(-2.86%) |
May 22, 2018 | 47.60 | 47.60 | 46.20 | 46.90 | 1,760 | -1.05(-2.19%) |
May 21, 2018 | 47.60 | 48.65 | 45.50 | 47.95 | 3,272 | +1.75(+3.78%) |
May 18, 2018 | 46.20 | 46.55 | 44.80 | 46.20 | 3,510 | +0.70(+1.55%) |
May 17, 2018 | 46.20 | 46.55 | 36.05 | 45.50 | 8,965 | -0.70(-1.52%) |
May 16, 2018 | 47.25 | 49.61 | 45.15 | 46.20 | 9,300 | -0.70(-1.49%) |
May 15, 2018 | 44.10 | 47.25 | 43.75 | 46.90 | 18,007 | +3.50(+8.06%) |
May 14, 2018 | 42.00 | 44.10 | 41.65 | 43.40 | 15,920 | +1.75(+4.20%) |
May 11, 2018 | 39.90 | 42.00 | 38.85 | 41.65 | 15,324 | +1.69(+4.24%) |
May 10, 2018 | 40.25 | 40.60 | 38.68 | 39.96 | 10,825 | +1.11(+2.85%) |
May 09, 2018 | 39.20 | 39.90 | 38.15 | 38.85 | 8,243 | -0.70(-1.77%) |
May 08, 2018 | 39.55 | 39.55 | 38.50 | 39.55 | 5,641 | +0.70(+1.80%) |
May 07, 2018 | 39.20 | 40.25 | 38.85 | 38.85 | 7,934 | -0.70(-1.77%) |
May 04, 2018 | 39.20 | 40.25 | 38.50 | 39.55 | 9,901 | +0.35(+0.89%) |
May 03, 2018 | 38.15 | 39.20 | 37.80 | 39.20 | 2,563 | +1.05(+2.75%) |
May 02, 2018 | 37.80 | 38.50 | 37.45 | 38.15 | 4,674 | -0.35(-0.91%) |
May 01, 2018 | 37.80 | 38.50 | 37.45 | 38.50 | 2,652 | +0.00(+0.00%) |
Apr 30, 2018 | 37.80 | 38.50 | 36.05 | 38.50 | 2,911 | +0.76(+2.00%) |
Apr 27, 2018 | 37.77 | 38.50 | 37.45 | 37.74 | 935 | -0.76(-1.96%) |
Apr 26, 2018 | 37.45 | 38.50 | 37.07 | 38.50 | 4,550 | +0.70(+1.85%) |
Apr 25, 2018 | 37.10 | 37.80 | 35.99 | 37.80 | 3,423 | +0.35(+0.93%) |
Apr 24, 2018 | 36.05 | 37.45 | 36.05 | 37.45 | 2,976 | +2.10(+5.94%) |
Apr 23, 2018 | 36.40 | 36.40 | 35.35 | 35.35 | 2,974 | -1.40(-3.81%) |
Apr 20, 2018 | 35.70 | 37.80 | 35.70 | 36.75 | 2,312 | +1.05(+2.94%) |
Apr 19, 2018 | 37.52 | 38.12 | 35.70 | 35.70 | 1,557 | -2.10(-5.56%) |
Apr 18, 2018 | 37.80 | 38.50 | 37.29 | 37.80 | 1,594 | +0.00(+0.00%) |
Apr 17, 2018 | 35.70 | 38.15 | 35.70 | 37.80 | 5,248 | +2.10(+5.88%) |
Apr 16, 2018 | 37.45 | 38.85 | 35.70 | 35.70 | 3,644 | -2.10(-5.56%) |
Apr 13, 2018 | 38.15 | 38.85 | 37.80 | 37.80 | 589 | -0.70(-1.82%) |
Apr 12, 2018 | 38.15 | 38.85 | 38.15 | 38.50 | 6,355 | +0.35(+0.92%) |
Apr 11, 2018 | 38.15 | 38.85 | 38.15 | 38.15 | 4,342 | -0.35(-0.91%) |
Apr 10, 2018 | 38.50 | 38.85 | 37.81 | 38.50 | 6,188 | +0.70(+1.85%) |
Apr 09, 2018 | 37.80 | 38.50 | 37.39 | 37.80 | 2,363 | +0.00(+0.00%) |
Apr 06, 2018 | 38.15 | 38.15 | 37.45 | 37.80 | 3,831 | -0.35(-0.92%) |
Apr 05, 2018 | 37.80 | 38.50 | 36.93 | 38.15 | 1,881 | +0.00(+0.00%) |
Apr 04, 2018 | 37.29 | 38.50 | 37.29 | 38.15 | 2,439 | +0.35(+0.93%) |
Apr 03, 2018 | 37.10 | 38.50 | 37.02 | 37.80 | 2,061 | +1.05(+2.86%) |