Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.27 | 32.16 | 31.08 | 32.00 | 292,857 | +0.73(+2.33%) |
Jun 28, 2018 | 31.48 | 31.57 | 30.84 | 31.27 | 202,484 | -0.22(-0.70%) |
Jun 27, 2018 | 31.29 | 32.00 | 30.60 | 31.49 | 217,732 | +0.04(+0.13%) |
Jun 26, 2018 | 30.48 | 32.29 | 30.38 | 31.45 | 354,442 | +0.79(+2.58%) |
Jun 25, 2018 | 30.96 | 31.09 | 29.55 | 30.66 | 334,284 | -0.31(-1.00%) |
Jun 22, 2018 | 29.78 | 31.15 | 29.54 | 30.97 | 808,486 | +1.24(+4.17%) |
Jun 21, 2018 | 29.50 | 29.80 | 28.78 | 29.73 | 871,442 | +0.96(+3.34%) |
Jun 20, 2018 | 33.32 | 33.70 | 28.54 | 28.77 | 3,561,724 | -17.35(-37.62%) |
Jun 19, 2018 | 45.05 | 46.43 | 45.05 | 46.12 | 98,151 | +1.05(+2.33%) |
Jun 18, 2018 | 44.96 | 45.27 | 44.05 | 45.07 | 228,003 | +0.02(+0.04%) |
Jun 15, 2018 | 45.41 | 44.77 | 45.05 | 244,246 | +0.28(+0.63%) | |
Jun 14, 2018 | 44.29 | 45.21 | 43.88 | 44.77 | 163,635 | +0.80(+1.82%) |
Jun 13, 2018 | 43.63 | 44.27 | 43.53 | 43.97 | 88,572 | +0.36(+0.83%) |
Jun 12, 2018 | 43.19 | 44.45 | 43.12 | 43.61 | 115,709 | +0.29(+0.67%) |
Jun 11, 2018 | 42.07 | 43.40 | 42.02 | 43.32 | 92,952 | +1.12(+2.65%) |
Jun 08, 2018 | 42.31 | 42.80 | 40.61 | 42.20 | 170,979 | -0.03(-0.07%) |
Jun 07, 2018 | 42.41 | 42.51 | 41.99 | 42.23 | 141,793 | -0.18(-0.42%) |
Jun 06, 2018 | 43.26 | 42.22 | 42.41 | 185,366 | -0.33(-0.77%) | |
Jun 05, 2018 | 42.49 | 43.14 | 41.97 | 42.74 | 206,547 | +0.24(+0.56%) |
Jun 04, 2018 | 41.37 | 42.56 | 40.58 | 42.50 | 227,055 | +1.26(+3.06%) |
Jun 01, 2018 | 40.86 | 41.40 | 39.89 | 41.24 | 188,899 | +0.58(+1.43%) |
May 31, 2018 | 40.36 | 41.47 | 40.36 | 40.66 | 110,814 | +0.17(+0.42%) |
May 30, 2018 | 40.39 | 41.49 | 39.85 | 40.49 | 191,782 | +0.49(+1.23%) |
May 29, 2018 | 40.00 | 40.24 | 39.39 | 40.00 | 180,550 | -0.31(-0.77%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | -1.10(-2.66%) | |
May 24, 2018 | 39.75 | 42.51 | 39.75 | 41.41 | 346,824 | +1.91(+4.84%) |
May 23, 2018 | 38.84 | 39.83 | 38.84 | 39.50 | 188,572 | +0.55(+1.41%) |
May 22, 2018 | 39.09 | 39.29 | 38.52 | 38.95 | 123,482 | -0.13(-0.33%) |
May 21, 2018 | 38.75 | 39.43 | 38.74 | 39.08 | 134,405 | +0.14(+0.36%) |
May 18, 2018 | 39.30 | 39.49 | 38.68 | 38.94 | 105,674 | -0.09(-0.23%) |
May 17, 2018 | 39.63 | 40.62 | 38.94 | 39.03 | 162,530 | -0.78(-1.96%) |
May 16, 2018 | 38.22 | 41.06 | 36.19 | 39.81 | 731,661 | +1.66(+4.35%) |
May 15, 2018 | 37.82 | 38.59 | 36.80 | 38.15 | 244,002 | +0.17(+0.45%) |
May 14, 2018 | 37.11 | 38.54 | 37.11 | 37.98 | 179,933 | +0.91(+2.45%) |
May 11, 2018 | 37.09 | 37.30 | 36.73 | 37.07 | 159,070 | +0.07(+0.19%) |
May 10, 2018 | 36.60 | 37.06 | 36.06 | 37.00 | 168,222 | +0.40(+1.09%) |
May 09, 2018 | 36.84 | 37.31 | 36.50 | 36.60 | 95,246 | -0.16(-0.44%) |
May 08, 2018 | 37.45 | 37.81 | 36.66 | 36.76 | 211,490 | -1.26(-3.31%) |
May 07, 2018 | 38.03 | 38.51 | 37.74 | 38.02 | 150,196 | +0.15(+0.40%) |
May 04, 2018 | 36.14 | 38.73 | 35.05 | 37.87 | 312,975 | +3.07(+8.82%) |
May 03, 2018 | 38.11 | 40.00 | 31.00 | 34.80 | 841,774 | -11.40(-24.68%) |
May 02, 2018 | 45.12 | 46.59 | 45.02 | 46.20 | 102,991 | +1.09(+2.42%) |
May 01, 2018 | 43.89 | 45.11 | 43.87 | 45.11 | 135,499 | +1.10(+2.50%) |
Apr 30, 2018 | 43.94 | 45.23 | 43.64 | 44.01 | 224,640 | +0.06(+0.14%) |
Apr 27, 2018 | 43.99 | 44.35 | 43.75 | 43.95 | 171,510 | -0.03(-0.07%) |
Apr 26, 2018 | 44.40 | 44.89 | 43.73 | 43.98 | 403,550 | -0.43(-0.97%) |
Apr 25, 2018 | 44.75 | 45.15 | 44.11 | 44.41 | 132,896 | -0.39(-0.87%) |
Apr 24, 2018 | 44.99 | 45.35 | 44.39 | 44.80 | 81,462 | -0.01(-0.02%) |
Apr 23, 2018 | 45.30 | 45.49 | 44.61 | 44.81 | 68,705 | -0.32(-0.71%) |
Apr 20, 2018 | 45.34 | 46.17 | 45.03 | 45.13 | 88,851 | -0.40(-0.88%) |
Apr 19, 2018 | 45.83 | 46.00 | 45.33 | 45.53 | 57,320 | -0.38(-0.83%) |
Apr 18, 2018 | 46.58 | 46.58 | 45.05 | 45.91 | 168,396 | -0.69(-1.48%) |
Apr 17, 2018 | 46.84 | 47.09 | 45.06 | 46.60 | 113,437 | -0.02(-0.04%) |
Apr 16, 2018 | 46.36 | 47.05 | 46.17 | 46.62 | 38,663 | +0.52(+1.13%) |
Apr 13, 2018 | 46.24 | 46.75 | 45.81 | 46.10 | 53,734 | -0.10(-0.22%) |
Apr 12, 2018 | 46.74 | 47.29 | 46.15 | 46.20 | 77,945 | -0.35(-0.75%) |
Apr 11, 2018 | 46.02 | 47.12 | 46.02 | 46.55 | 86,358 | +0.29(+0.63%) |
Apr 10, 2018 | 46.86 | 47.16 | 46.04 | 46.26 | 127,164 | -0.12(-0.26%) |
Apr 09, 2018 | 45.81 | 47.31 | 45.81 | 46.38 | 61,000 | +0.73(+1.60%) |
Apr 06, 2018 | 46.26 | 47.03 | 45.01 | 45.65 | 77,951 | -1.04(-2.23%) |
Apr 05, 2018 | 46.95 | 47.19 | 46.39 | 46.69 | 90,247 | +0.06(+0.13%) |
Apr 04, 2018 | 45.11 | 46.90 | 45.01 | 46.63 | 175,549 | +0.60(+1.30%) |
Apr 03, 2018 | 48.51 | 48.51 | 45.50 | 46.03 | 254,160 | -2.24(-4.64%) |