Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.22 | 49.10 | 47.21 | 48.83 | 3,828,770 | +0.63(+1.31%) |
Jun 28, 2018 | 46.14 | 48.73 | 44.51 | 48.20 | 4,715,482 | +1.95(+4.22%) |
Jun 27, 2018 | 49.91 | 50.00 | 45.50 | 46.25 | 6,339,384 | -3.56(-7.15%) |
Jun 26, 2018 | 51.34 | 51.56 | 47.34 | 49.81 | 7,108,719 | -1.46(-2.85%) |
Jun 25, 2018 | 52.85 | 53.72 | 50.86 | 51.27 | 5,399,857 | -1.58(-2.99%) |
Jun 22, 2018 | 56.10 | 56.20 | 52.84 | 52.85 | 21,720,164 | -3.01(-5.39%) |
Jun 21, 2018 | 58.37 | 58.46 | 55.27 | 55.86 | 4,231,873 | -2.31(-3.97%) |
Jun 20, 2018 | 57.05 | 58.36 | 56.84 | 58.17 | 2,763,411 | +0.81(+1.41%) |
Jun 19, 2018 | 58.00 | 58.29 | 56.11 | 57.36 | 3,671,928 | -1.05(-1.80%) |
Jun 18, 2018 | 57.38 | 58.81 | 56.57 | 58.41 | 3,798,644 | +0.55(+0.95%) |
Jun 15, 2018 | 59.20 | 56.41 | 57.86 | 7,403,071 | +1.45(+2.57%) | |
Jun 14, 2018 | 53.30 | 56.87 | 53.10 | 56.41 | 5,199,262 | +2.94(+5.50%) |
Jun 13, 2018 | 53.93 | 54.69 | 53.05 | 53.47 | 4,442,418 | -0.09(-0.17%) |
Jun 12, 2018 | 52.90 | 54.60 | 52.10 | 53.56 | 4,523,327 | +0.54(+1.02%) |
Jun 11, 2018 | 52.84 | 54.19 | 50.75 | 53.02 | 5,561,511 | -1.12(-2.07%) |
Jun 08, 2018 | 53.61 | 55.37 | 52.50 | 54.14 | 7,273,878 | +1.17(+2.21%) |
Jun 07, 2018 | 61.22 | 62.52 | 52.32 | 52.97 | 10,654,902 | -7.01(-11.69%) |
Jun 06, 2018 | 65.47 | 59.98 | 15,771,032 | +4.02(+7.18%) | ||
Jun 05, 2018 | 53.94 | 57.31 | 52.71 | 55.96 | 12,903,205 | +3.39(+6.45%) |
Jun 04, 2018 | 62.27 | 63.34 | 50.56 | 52.57 | 30,870,008 | -37.78(-41.82%) |
Jun 01, 2018 | 79.47 | 92.17 | 79.33 | 90.35 | 4,324,649 | +10.08(+12.56%) |
May 31, 2018 | 81.03 | 83.47 | 80.07 | 80.27 | 10,466,060 | -0.33(-0.41%) |
May 30, 2018 | 78.05 | 81.32 | 78.05 | 80.60 | 1,502,319 | +2.77(+3.56%) |
May 29, 2018 | 79.67 | 80.80 | 76.42 | 77.83 | 1,937,211 | -2.13(-2.66%) |
May 25, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.62(-0.77%) | |
May 24, 2018 | 83.43 | 83.90 | 80.33 | 80.58 | 1,821,484 | -2.22(-2.68%) |
May 23, 2018 | 81.83 | 83.16 | 80.53 | 82.80 | 1,341,614 | +0.85(+1.04%) |
May 22, 2018 | 83.77 | 84.03 | 80.71 | 81.95 | 1,693,480 | -1.52(-1.82%) |
May 21, 2018 | 85.66 | 86.63 | 81.62 | 83.47 | 1,621,651 | -1.83(-2.15%) |
May 18, 2018 | 79.82 | 86.11 | 79.66 | 85.30 | 3,770,562 | +6.07(+7.66%) |
May 17, 2018 | 80.99 | 82.59 | 76.25 | 79.23 | 5,387,978 | -6.57(-7.66%) |
May 16, 2018 | 83.33 | 85.90 | 81.05 | 85.80 | 2,671,786 | +2.40(+2.88%) |
May 15, 2018 | 80.38 | 85.00 | 80.28 | 83.40 | 2,469,681 | +2.47(+3.05%) |
May 14, 2018 | 79.33 | 85.00 | 79.12 | 80.93 | 2,393,451 | +1.49(+1.88%) |
May 11, 2018 | 75.00 | 80.16 | 70.69 | 79.44 | 4,112,208 | +2.15(+2.78%) |
May 10, 2018 | 78.15 | 80.90 | 76.31 | 77.29 | 2,661,936 | -0.54(-0.69%) |
May 09, 2018 | 78.09 | 78.20 | 76.22 | 77.83 | 1,993,279 | -0.27(-0.35%) |
May 08, 2018 | 77.83 | 78.90 | 76.50 | 78.10 | 1,785,319 | -0.66(-0.84%) |
May 07, 2018 | 77.08 | 80.22 | 76.41 | 78.76 | 1,745,142 | +1.56(+2.02%) |
May 04, 2018 | 82.09 | 82.09 | 75.33 | 77.20 | 3,908,582 | -5.55(-6.71%) |
May 03, 2018 | 84.96 | 85.25 | 80.25 | 82.75 | 1,830,284 | -2.56(-3.00%) |
May 02, 2018 | 83.42 | 86.88 | 83.30 | 85.31 | 2,118,440 | +1.19(+1.41%) |
May 01, 2018 | 83.18 | 84.38 | 82.26 | 84.12 | 1,343,747 | +0.46(+0.55%) |
Apr 30, 2018 | 83.00 | 86.44 | 82.13 | 83.66 | 1,614,502 | +0.00(+0.00%) |
Apr 27, 2018 | 83.91 | 84.45 | 81.89 | 83.66 | 1,132,874 | -0.53(-0.63%) |
Apr 26, 2018 | 83.19 | 85.26 | 81.20 | 84.19 | 1,778,466 | +1.60(+1.94%) |
Apr 25, 2018 | 84.37 | 86.59 | 79.35 | 82.59 | 2,606,595 | -1.92(-2.27%) |
Apr 24, 2018 | 86.14 | 87.00 | 83.06 | 84.51 | 2,016,677 | -0.94(-1.10%) |
Apr 23, 2018 | 86.80 | 86.88 | 82.11 | 85.45 | 2,860,138 | -0.76(-0.88%) |
Apr 20, 2018 | 89.82 | 90.66 | 85.47 | 86.21 | 3,089,896 | -3.94(-4.37%) |
Apr 19, 2018 | 92.55 | 92.55 | 89.92 | 90.15 | 1,724,753 | -2.39(-2.58%) |
Apr 18, 2018 | 93.30 | 93.36 | 90.13 | 92.54 | 1,800,993 | -1.17(-1.25%) |
Apr 17, 2018 | 95.01 | 95.50 | 90.77 | 93.71 | 2,294,839 | +0.24(+0.26%) |
Apr 16, 2018 | 101.62 | 101.91 | 81.26 | 93.47 | 7,181,439 | -7.03(-7.00%) |
Apr 13, 2018 | 104.73 | 104.88 | 100.13 | 100.50 | 1,082,724 | -3.24(-3.12%) |
Apr 12, 2018 | 103.30 | 104.07 | 101.89 | 103.74 | 1,117,800 | +0.97(+0.94%) |
Apr 11, 2018 | 102.11 | 103.93 | 101.01 | 102.77 | 1,682,631 | +0.03(+0.03%) |
Apr 10, 2018 | 105.62 | 106.00 | 99.53 | 102.74 | 2,295,277 | -1.71(-1.64%) |
Apr 09, 2018 | 95.00 | 105.17 | 94.70 | 104.45 | 2,857,531 | +10.58(+11.27%) |
Apr 06, 2018 | 94.00 | 95.00 | 89.80 | 93.87 | 4,925,220 | -7.57(-7.46%) |
Apr 05, 2018 | 102.72 | 103.32 | 100.07 | 101.44 | 1,551,034 | -0.41(-0.40%) |
Apr 04, 2018 | 97.17 | 102.25 | 97.04 | 101.85 | 1,201,034 | +2.49(+2.51%) |
Apr 03, 2018 | 99.90 | 100.50 | 96.48 | 99.36 | 1,816,797 | +0.59(+0.60%) |