Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.13 | 44.92 | 46.97 | 644,680 | -2.80(-5.62%) | |
Jun 28, 2018 | 47.78 | 50.83 | 46.40 | 49.77 | 575,600 | +2.20(+4.62%) |
Jun 27, 2018 | 52.42 | 52.53 | 47.12 | 47.57 | 694,453 | -5.25(-9.94%) |
Jun 26, 2018 | 53.48 | 55.39 | 52.10 | 52.82 | 534,364 | -1.32(-2.44%) |
Jun 25, 2018 | 56.07 | 56.34 | 53.95 | 54.14 | 876,267 | -3.00(-5.24%) |
Jun 22, 2018 | 57.24 | 58.89 | 55.40 | 57.13 | 555,067 | -0.39(-0.68%) |
Jun 21, 2018 | 58.61 | 58.84 | 55.60 | 57.53 | 1,455,363 | +5.30(+10.14%) |
Jun 20, 2018 | 51.56 | 52.72 | 49.70 | 52.23 | 664,886 | +1.67(+3.30%) |
Jun 19, 2018 | 47.61 | 51.65 | 46.82 | 50.56 | 823,847 | +2.64(+5.50%) |
Jun 18, 2018 | 50.76 | 50.83 | 46.64 | 47.92 | 1,089,176 | -3.66(-7.09%) |
Jun 15, 2018 | 54.06 | 50.65 | 51.58 | 1,063,036 | -2.48(-4.58%) | |
Jun 14, 2018 | 62.02 | 62.02 | 53.17 | 54.06 | 928,730 | -7.38(-12.02%) |
Jun 13, 2018 | 64.03 | 64.44 | 61.30 | 61.44 | 278,028 | -2.88(-4.47%) |
Jun 12, 2018 | 65.72 | 65.72 | 63.77 | 64.32 | 199,773 | -1.37(-2.09%) |
Jun 11, 2018 | 65.21 | 66.81 | 64.86 | 65.69 | 252,090 | +0.62(+0.96%) |
Jun 08, 2018 | 66.78 | 67.91 | 63.50 | 65.07 | 702,767 | +0.75(+1.17%) |
Jun 07, 2018 | 64.64 | 64.94 | 62.33 | 64.32 | 320,122 | -0.78(-1.20%) |
Jun 06, 2018 | 67.04 | 64.60 | 65.10 | 304,855 | -0.82(-1.25%) | |
Jun 05, 2018 | 63.04 | 66.39 | 62.78 | 65.92 | 715,368 | +2.60(+4.11%) |
Jun 04, 2018 | 62.27 | 63.53 | 61.75 | 63.32 | 417,716 | +1.58(+2.56%) |
Jun 01, 2018 | 63.04 | 63.70 | 61.16 | 61.74 | 460,412 | -1.07(-1.70%) |
May 31, 2018 | 61.48 | 63.07 | 61.04 | 62.81 | 425,708 | +1.78(+2.92%) |
May 30, 2018 | 61.16 | 62.31 | 60.52 | 61.03 | 302,567 | +0.00(+0.00%) |
May 29, 2018 | 63.89 | 64.41 | 60.74 | 61.03 | 409,569 | -3.69(-5.70%) |
May 25, 2018 | 64.72 | 64.72 | 64.72 | 0 | +0.68(+1.06%) | |
May 24, 2018 | 64.03 | 64.31 | 62.32 | 64.04 | 268,656 | +0.13(+0.20%) |
May 23, 2018 | 64.49 | 64.72 | 62.16 | 63.91 | 492,166 | -1.17(-1.79%) |
May 22, 2018 | 64.92 | 66.31 | 64.75 | 65.08 | 391,562 | +0.29(+0.44%) |
May 21, 2018 | 65.12 | 65.60 | 64.14 | 64.79 | 548,685 | +0.46(+0.72%) |
May 18, 2018 | 66.12 | 66.32 | 63.44 | 64.33 | 471,657 | -1.70(-2.58%) |
May 17, 2018 | 62.81 | 66.09 | 61.92 | 66.03 | 493,063 | +2.59(+4.08%) |
May 16, 2018 | 63.92 | 64.39 | 61.13 | 63.44 | 965,755 | +3.36(+5.59%) |
May 15, 2018 | 56.63 | 62.74 | 56.05 | 60.08 | 833,004 | +2.31(+4.00%) |
May 14, 2018 | 57.57 | 58.37 | 56.27 | 57.77 | 767,677 | -1.33(-2.26%) |
May 11, 2018 | 62.37 | 64.14 | 58.73 | 59.11 | 983,636 | -2.03(-3.32%) |
May 10, 2018 | 58.50 | 61.86 | 58.31 | 61.14 | 1,066,673 | +2.94(+5.06%) |
May 09, 2018 | 57.71 | 59.06 | 56.84 | 58.20 | 1,466,986 | +2.25(+4.02%) |
May 08, 2018 | 62.99 | 62.99 | 54.47 | 55.95 | 2,606,560 | -7.14(-11.32%) |
May 07, 2018 | 64.03 | 65.91 | 62.96 | 63.09 | 494,280 | -1.50(-2.33%) |
May 04, 2018 | 71.99 | 73.35 | 64.26 | 64.59 | 1,025,289 | -5.23(-7.49%) |
May 03, 2018 | 71.83 | 72.23 | 69.22 | 69.82 | 427,229 | -2.37(-3.28%) |
May 02, 2018 | 73.86 | 75.11 | 71.95 | 72.19 | 432,854 | -1.67(-2.27%) |
May 01, 2018 | 75.51 | 76.92 | 73.63 | 73.86 | 225,686 | -1.60(-2.13%) |
Apr 30, 2018 | 74.40 | 77.51 | 74.40 | 75.47 | 359,735 | +0.72(+0.96%) |
Apr 27, 2018 | 74.66 | 75.78 | 72.80 | 74.75 | 812,400 | +1.04(+1.42%) |
Apr 26, 2018 | 78.41 | 79.57 | 72.83 | 73.71 | 355,951 | -4.63(-5.90%) |
Apr 25, 2018 | 83.03 | 83.07 | 77.35 | 78.33 | 373,098 | -4.67(-5.63%) |
Apr 24, 2018 | 82.35 | 83.94 | 82.35 | 83.01 | 58,854 | +0.07(+0.08%) |
Apr 23, 2018 | 82.55 | 83.71 | 82.48 | 82.94 | 74,683 | +0.35(+0.42%) |
Apr 20, 2018 | 84.37 | 84.86 | 81.96 | 82.58 | 167,026 | -2.09(-2.47%) |
Apr 19, 2018 | 84.04 | 85.27 | 82.85 | 84.68 | 130,258 | +0.40(+0.48%) |
Apr 18, 2018 | 85.57 | 86.95 | 84.11 | 84.27 | 139,411 | -0.87(-1.02%) |
Apr 17, 2018 | 82.69 | 85.26 | 82.69 | 85.15 | 98,755 | +2.61(+3.16%) |
Apr 16, 2018 | 83.85 | 83.85 | 82.08 | 82.54 | 88,079 | -1.21(-1.44%) |
Apr 13, 2018 | 85.47 | 85.47 | 83.04 | 83.74 | 65,807 | -1.38(-1.62%) |
Apr 12, 2018 | 84.91 | 85.70 | 83.99 | 85.12 | 100,025 | +0.33(+0.39%) |
Apr 11, 2018 | 84.87 | 85.74 | 84.79 | 84.79 | 126,012 | -0.19(-0.23%) |
Apr 10, 2018 | 84.19 | 85.26 | 83.60 | 84.98 | 93,430 | +1.39(+1.67%) |
Apr 09, 2018 | 84.21 | 85.78 | 83.52 | 83.59 | 55,626 | -0.82(-0.97%) |
Apr 06, 2018 | 85.18 | 85.50 | 83.38 | 84.41 | 89,623 | -1.24(-1.45%) |
Apr 05, 2018 | 85.57 | 86.43 | 85.12 | 85.64 | 259,936 | +0.76(+0.89%) |
Apr 04, 2018 | 85.22 | 85.26 | 83.52 | 84.89 | 174,778 | -0.38(-0.45%) |
Apr 03, 2018 | 84.87 | 85.92 | 83.16 | 85.27 | 208,400 | +0.72(+0.85%) |