Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.90 | 42.49 | 39.87 | 41.75 | 696,561 | +1.82(+4.56%) |
Jun 28, 2018 | 39.32 | 39.99 | 38.06 | 39.93 | 768,550 | +0.51(+1.29%) |
Jun 27, 2018 | 38.75 | 40.86 | 38.55 | 39.42 | 912,581 | +1.06(+2.76%) |
Jun 26, 2018 | 37.97 | 38.70 | 37.13 | 38.36 | 700,118 | +0.55(+1.45%) |
Jun 25, 2018 | 37.81 | 38.35 | 36.80 | 37.81 | 597,451 | -0.88(-2.27%) |
Jun 22, 2018 | 38.03 | 39.16 | 37.80 | 38.69 | 1,299,580 | +1.76(+4.77%) |
Jun 21, 2018 | 38.11 | 38.11 | 36.22 | 36.93 | 906,998 | -1.17(-3.07%) |
Jun 20, 2018 | 37.94 | 38.28 | 37.15 | 38.10 | 538,439 | +0.32(+0.85%) |
Jun 19, 2018 | 37.62 | 38.03 | 36.65 | 37.78 | 764,716 | -0.16(-0.42%) |
Jun 18, 2018 | 37.70 | 38.26 | 37.33 | 37.94 | 491,520 | +0.39(+1.04%) |
Jun 15, 2018 | 38.15 | 38.15 | 37.55 | 2,211,692 | -0.60(-1.57%) | |
Jun 14, 2018 | 39.90 | 40.15 | 37.59 | 38.15 | 1,173,302 | -1.72(-4.31%) |
Jun 13, 2018 | 40.88 | 40.88 | 39.05 | 39.87 | 1,035,387 | -1.03(-2.52%) |
Jun 12, 2018 | 42.34 | 42.46 | 40.31 | 40.90 | 670,778 | -1.18(-2.80%) |
Jun 11, 2018 | 41.50 | 43.64 | 41.22 | 42.08 | 1,468,255 | +0.57(+1.37%) |
Jun 08, 2018 | 42.10 | 42.28 | 40.16 | 41.51 | 1,055,908 | -0.74(-1.75%) |
Jun 07, 2018 | 41.75 | 43.06 | 41.75 | 42.25 | 471,078 | +1.16(+2.82%) |
Jun 06, 2018 | 41.19 | 39.11 | 41.09 | 953,302 | +1.18(+2.96%) | |
Jun 05, 2018 | 40.94 | 41.26 | 39.62 | 39.91 | 593,435 | -1.02(-2.49%) |
Jun 04, 2018 | 41.32 | 41.54 | 38.90 | 40.93 | 998,762 | -0.32(-0.78%) |
Jun 01, 2018 | 43.30 | 43.30 | 40.78 | 41.25 | 681,063 | -1.94(-4.49%) |
May 31, 2018 | 43.39 | 44.03 | 43.15 | 43.19 | 1,115,057 | -0.59(-1.35%) |
May 30, 2018 | 44.39 | 44.49 | 43.41 | 43.78 | 873,318 | -0.08(-0.18%) |
May 29, 2018 | 43.38 | 44.73 | 43.38 | 43.86 | 853,978 | -0.13(-0.30%) |
May 25, 2018 | 43.99 | 43.99 | 43.99 | 0 | -1.54(-3.38%) | |
May 24, 2018 | 44.64 | 46.11 | 44.20 | 45.53 | 1,012,450 | +0.98(+2.20%) |
May 23, 2018 | 44.43 | 45.39 | 44.32 | 44.55 | 886,005 | -0.16(-0.36%) |
May 22, 2018 | 44.20 | 45.36 | 44.12 | 44.71 | 1,073,618 | +0.20(+0.45%) |
May 21, 2018 | 45.25 | 45.51 | 44.00 | 44.51 | 1,122,593 | -0.38(-0.85%) |
May 18, 2018 | 43.82 | 45.94 | 42.97 | 44.89 | 3,853,187 | +0.99(+2.26%) |
May 17, 2018 | 42.18 | 45.30 | 41.52 | 43.90 | 2,509,746 | +1.80(+4.28%) |
May 16, 2018 | 40.60 | 42.97 | 40.55 | 42.10 | 3,697,416 | +2.10(+5.25%) |
May 15, 2018 | 38.46 | 40.38 | 38.34 | 40.00 | 5,201,553 | +0.81(+2.07%) |
May 14, 2018 | 37.74 | 39.45 | 37.57 | 39.19 | 4,899,203 | +1.14(+3.00%) |
May 11, 2018 | 38.38 | 38.50 | 37.55 | 38.05 | 3,056,743 | -0.58(-1.50%) |
May 10, 2018 | 41.60 | 41.60 | 38.07 | 38.63 | 4,888,114 | -2.28(-5.57%) |
May 09, 2018 | 40.91 | 43.11 | 36.50 | 40.91 | 23,189,258 | +4.76(+13.17%) |
May 08, 2018 | 36.15 | 36.15 | 36.15 | 0 | +0.40(+1.12%) | |
May 07, 2018 | 34.53 | 36.65 | 34.53 | 35.75 | 516,494 | +1.25(+3.62%) |
May 04, 2018 | 34.06 | 35.48 | 34.06 | 34.50 | 298,832 | -0.25(-0.72%) |
May 03, 2018 | 37.00 | 37.00 | 33.34 | 34.75 | 2,026,026 | -2.25(-6.08%) |
May 02, 2018 | 37.10 | 37.50 | 36.68 | 37.00 | 455,385 | -0.50(-1.33%) |
May 01, 2018 | 37.50 | 38.00 | 37.00 | 37.50 | 21,800 | -0.50(-1.32%) |
Apr 30, 2018 | 37.50 | 38.99 | 37.25 | 38.00 | 34,264 | +0.00(+0.00%) |