Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 43.00 | 45.37 | 43.00 | 44.90 | 1,236,608 | +2.27(+5.32%) |
Jun 28, 2018 | 41.20 | 43.13 | 40.67 | 42.63 | 571,413 | +1.37(+3.32%) |
Jun 27, 2018 | 42.71 | 44.75 | 41.08 | 41.26 | 1,054,576 | -1.49(-3.49%) |
Jun 26, 2018 | 40.60 | 42.75 | 40.41 | 42.75 | 597,765 | +2.50(+6.21%) |
Jun 25, 2018 | 43.27 | 43.32 | 40.02 | 40.25 | 945,666 | -3.50(-8.00%) |
Jun 22, 2018 | 43.19 | 44.28 | 41.81 | 43.75 | 1,154,098 | +0.62(+1.44%) |
Jun 21, 2018 | 42.44 | 45.40 | 42.44 | 43.13 | 1,302,007 | +0.98(+2.33%) |
Jun 20, 2018 | 42.11 | 42.89 | 41.65 | 42.15 | 772,033 | +0.05(+0.12%) |
Jun 19, 2018 | 42.90 | 43.27 | 40.63 | 42.10 | 1,195,291 | -1.37(-3.15%) |
Jun 18, 2018 | 42.89 | 43.49 | 42.15 | 43.47 | 657,677 | +0.09(+0.21%) |
Jun 15, 2018 | 43.74 | 43.74 | 43.38 | 872,978 | -0.36(-0.82%) | |
Jun 14, 2018 | 43.59 | 44.57 | 43.30 | 43.74 | 791,699 | +0.16(+0.37%) |
Jun 13, 2018 | 43.18 | 44.65 | 42.50 | 43.58 | 902,643 | +0.06(+0.14%) |
Jun 12, 2018 | 42.50 | 44.15 | 41.82 | 43.52 | 962,260 | +1.00(+2.35%) |
Jun 11, 2018 | 43.07 | 43.38 | 41.30 | 42.52 | 3,258,380 | -2.84(-6.26%) |
Jun 08, 2018 | 44.49 | 46.86 | 44.28 | 45.36 | 913,607 | +0.38(+0.84%) |
Jun 07, 2018 | 45.37 | 45.80 | 44.00 | 44.98 | 1,138,258 | +0.12(+0.27%) |
Jun 06, 2018 | 47.00 | 47.00 | 44.25 | 44.86 | 1,487,853 | -2.18(-4.63%) |
Jun 05, 2018 | 46.83 | 48.03 | 46.01 | 47.04 | 1,212,714 | +0.09(+0.19%) |
Jun 04, 2018 | 45.47 | 49.75 | 45.28 | 46.95 | 3,244,615 | +1.93(+4.29%) |
Jun 01, 2018 | 46.87 | 46.99 | 42.50 | 45.02 | 3,614,625 | -1.75(-3.74%) |
May 31, 2018 | 41.01 | 46.79 | 41.01 | 46.77 | 4,885,935 | +6.15(+15.14%) |
May 30, 2018 | 36.00 | 40.67 | 35.84 | 40.62 | 3,520,448 | +4.90(+13.72%) |
May 29, 2018 | 34.32 | 35.86 | 34.32 | 35.72 | 1,039,299 | +1.23(+3.57%) |
May 25, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.56(+1.65%) | |
May 24, 2018 | 33.37 | 34.56 | 33.37 | 33.93 | 478,472 | +0.26(+0.77%) |
May 23, 2018 | 33.00 | 33.75 | 32.77 | 33.67 | 508,149 | +0.41(+1.23%) |
May 22, 2018 | 33.83 | 33.91 | 33.22 | 33.26 | 535,455 | -0.25(-0.75%) |
May 21, 2018 | 33.65 | 33.88 | 33.07 | 33.51 | 640,898 | +0.29(+0.87%) |
May 18, 2018 | 33.58 | 34.06 | 33.18 | 33.22 | 672,810 | -0.52(-1.54%) |
May 17, 2018 | 33.04 | 34.10 | 32.92 | 33.74 | 607,502 | +0.42(+1.26%) |
May 16, 2018 | 32.23 | 33.55 | 32.17 | 33.32 | 586,814 | +0.92(+2.84%) |
May 15, 2018 | 31.91 | 32.50 | 31.40 | 32.40 | 433,971 | +0.21(+0.65%) |
May 14, 2018 | 32.60 | 33.33 | 31.86 | 32.19 | 907,484 | +0.41(+1.29%) |
May 11, 2018 | 32.09 | 32.47 | 31.61 | 31.78 | 619,982 | -0.31(-0.97%) |
May 10, 2018 | 32.26 | 32.58 | 31.40 | 32.09 | 1,185,114 | -0.17(-0.53%) |
May 09, 2018 | 31.64 | 32.63 | 30.66 | 32.26 | 3,177,313 | -2.87(-8.17%) |
May 08, 2018 | 33.89 | 35.74 | 33.77 | 35.13 | 2,563,699 | +1.49(+4.43%) |
May 07, 2018 | 32.00 | 33.99 | 31.59 | 33.64 | 1,249,224 | +1.80(+5.65%) |
May 04, 2018 | 31.86 | 32.54 | 31.30 | 31.84 | 857,827 | -0.30(-0.93%) |
May 03, 2018 | 30.60 | 32.17 | 30.47 | 32.14 | 1,050,955 | +1.39(+4.52%) |
May 02, 2018 | 32.04 | 32.40 | 30.22 | 30.75 | 1,424,608 | -0.78(-2.47%) |
May 01, 2018 | 31.64 | 32.15 | 30.10 | 31.53 | 1,885,841 | -0.43(-1.35%) |
Apr 30, 2018 | 33.76 | 33.90 | 31.50 | 31.96 | 1,382,165 | -1.80(-5.33%) |
Apr 27, 2018 | 34.23 | 34.52 | 32.71 | 33.76 | 1,183,009 | -0.08(-0.24%) |
Apr 26, 2018 | 32.63 | 33.89 | 32.19 | 33.84 | 801,294 | +1.22(+3.74%) |
Apr 25, 2018 | 32.80 | 33.13 | 31.67 | 32.62 | 815,020 | -0.28(-0.85%) |
Apr 24, 2018 | 32.70 | 34.10 | 31.79 | 32.90 | 1,564,286 | +0.44(+1.36%) |
Apr 23, 2018 | 32.84 | 33.47 | 31.37 | 32.46 | 1,879,965 | -0.53(-1.61%) |
Apr 20, 2018 | 31.79 | 34.17 | 30.78 | 32.99 | 3,099,328 | +1.35(+4.27%) |
Apr 19, 2018 | 28.31 | 31.72 | 28.12 | 31.64 | 1,787,181 | +3.35(+11.84%) |
Apr 18, 2018 | 28.21 | 28.60 | 27.60 | 28.29 | 1,074,433 | -0.04(-0.14%) |
Apr 17, 2018 | 30.09 | 30.12 | 28.29 | 28.33 | 1,217,337 | -1.64(-5.47%) |
Apr 16, 2018 | 29.93 | 30.42 | 28.44 | 29.97 | 1,795,154 | -0.22(-0.73%) |
Apr 13, 2018 | 30.28 | 30.59 | 29.27 | 30.19 | 1,413,413 | +0.60(+2.03%) |
Apr 12, 2018 | 29.19 | 30.98 | 28.26 | 29.59 | 2,557,872 | +0.47(+1.61%) |
Apr 11, 2018 | 27.00 | 29.81 | 27.00 | 29.12 | 3,357,196 | +3.69(+14.51%) |
Apr 10, 2018 | 24.51 | 26.08 | 24.51 | 25.43 | 685,592 | +1.07(+4.39%) |
Apr 09, 2018 | 24.22 | 25.03 | 23.49 | 24.36 | 677,632 | +0.27(+1.12%) |
Apr 06, 2018 | 24.09 | 597,129 | -0.52(-2.11%) | |||
Apr 05, 2018 | 24.43 | 25.07 | 24.11 | 24.61 | 750,302 | +0.32(+1.32%) |
Apr 04, 2018 | 23.01 | 24.61 | 22.54 | 24.29 | 919,021 | +0.29(+1.21%) |
Apr 03, 2018 | 24.10 | 24.66 | 23.76 | 24.00 | 721,909 | -0.02(-0.08%) |