Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.62 | 54.34 | 46.43 | 54.23 | 39,989 | +5.72(+11.79%) |
Jun 28, 2018 | 48.40 | 48.84 | 39.82 | 48.51 | 96,018 | -1.21(-2.43%) |
Jun 27, 2018 | 57.64 | 57.75 | 48.95 | 49.72 | 95,778 | -8.14(-14.07%) |
Jun 26, 2018 | 57.75 | 58.30 | 56.65 | 57.86 | 14,277 | +0.00(+0.00%) |
Jun 25, 2018 | 57.42 | 58.30 | 56.32 | 57.86 | 19,777 | -0.44(-0.75%) |
Jun 22, 2018 | 59.62 | 60.39 | 57.09 | 58.30 | 22,948 | -0.99(-1.67%) |
Jun 21, 2018 | 60.28 | 60.83 | 58.74 | 59.29 | 10,764 | -1.21(-2.00%) |
Jun 20, 2018 | 59.84 | 61.60 | 59.18 | 60.50 | 24,064 | +0.44(+0.73%) |
Jun 19, 2018 | 58.85 | 60.97 | 57.64 | 60.06 | 22,525 | +0.55(+0.92%) |
Jun 18, 2018 | 57.75 | 59.62 | 56.98 | 59.51 | 11,904 | +0.77(+1.31%) |
Jun 15, 2018 | 59.29 | 57.97 | 58.74 | 29,527 | +0.77(+1.33%) | |
Jun 14, 2018 | 58.30 | 58.96 | 56.98 | 57.97 | 13,362 | -0.44(-0.75%) |
Jun 13, 2018 | 56.98 | 58.63 | 56.65 | 58.41 | 12,780 | +1.54(+2.71%) |
Jun 12, 2018 | 58.30 | 59.95 | 56.87 | 56.87 | 22,690 | -1.65(-2.82%) |
Jun 11, 2018 | 57.64 | 58.63 | 56.43 | 58.52 | 17,495 | +1.21(+2.11%) |
Jun 08, 2018 | 58.85 | 59.54 | 56.65 | 57.31 | 20,258 | -1.54(-2.62%) |
Jun 07, 2018 | 61.60 | 62.04 | 56.10 | 58.85 | 30,970 | +0.00(+0.00%) |
Jun 06, 2018 | 59.62 | 60.72 | 57.64 | 58.85 | 18,587 | -0.55(-0.93%) |
Jun 05, 2018 | 55.33 | 59.73 | 55.11 | 59.40 | 26,798 | +3.41(+6.09%) |
Jun 04, 2018 | 57.86 | 57.99 | 53.35 | 55.99 | 64,942 | -1.98(-3.42%) |
Jun 01, 2018 | 59.73 | 60.06 | 57.36 | 57.97 | 19,006 | -1.21(-2.04%) |
May 31, 2018 | 59.95 | 61.27 | 58.30 | 59.18 | 16,981 | -0.88(-1.47%) |
May 30, 2018 | 61.27 | 62.37 | 59.40 | 60.06 | 16,469 | -1.21(-1.97%) |
May 29, 2018 | 61.82 | 61.93 | 59.18 | 61.27 | 15,580 | -1.21(-1.94%) |
May 25, 2018 | 62.48 | 62.48 | 62.48 | 0 | -2.86(-4.38%) | |
May 22, 2018 | 65.34 | 65.34 | 65.34 | 0 | -0.66(-1.00%) | |
May 21, 2018 | 65.56 | 66.33 | 63.69 | 66.00 | 13,045 | +0.33(+0.50%) |
May 18, 2018 | 67.32 | 69.52 | 65.23 | 65.67 | 27,530 | -1.10(-1.65%) |
May 17, 2018 | 65.12 | 67.21 | 63.91 | 66.77 | 18,719 | +1.87(+2.88%) |
May 16, 2018 | 66.22 | 66.99 | 62.70 | 64.90 | 22,511 | -1.54(-2.32%) |
May 15, 2018 | 58.96 | 67.76 | 58.96 | 66.44 | 46,625 | +6.71(+11.23%) |
May 14, 2018 | 61.05 | 62.82 | 58.85 | 59.73 | 17,341 | -1.54(-2.51%) |
May 11, 2018 | 61.38 | 63.91 | 58.19 | 61.27 | 33,693 | +2.31(+3.92%) |
May 10, 2018 | 62.70 | 63.69 | 58.63 | 58.96 | 24,610 | -3.85(-6.13%) |
May 09, 2018 | 59.84 | 63.03 | 58.75 | 62.81 | 14,104 | +2.64(+4.39%) |
May 08, 2018 | 62.26 | 64.90 | 57.97 | 60.17 | 30,600 | -1.32(-2.15%) |
May 07, 2018 | 58.41 | 62.31 | 58.41 | 61.49 | 15,170 | +3.08(+5.27%) |
May 04, 2018 | 57.97 | 59.40 | 57.42 | 58.41 | 7,072 | +0.00(+0.00%) |
May 03, 2018 | 58.41 | 58.74 | 56.98 | 58.41 | 9,240 | -0.33(-0.56%) |
May 02, 2018 | 58.08 | 59.40 | 58.08 | 58.74 | 8,541 | +0.55(+0.95%) |
May 01, 2018 | 58.19 | 59.07 | 57.20 | 58.19 | 14,964 | +0.00(+0.00%) |
Apr 30, 2018 | 58.52 | 58.93 | 57.86 | 58.19 | 8,964 | -0.33(-0.56%) |
Apr 27, 2018 | 59.18 | 59.40 | 58.08 | 58.52 | 10,043 | -0.55(-0.93%) |
Apr 26, 2018 | 59.18 | 59.95 | 58.63 | 59.07 | 6,048 | -0.11(-0.19%) |
Apr 25, 2018 | 60.61 | 61.38 | 57.97 | 59.18 | 17,370 | -1.76(-2.89%) |
Apr 24, 2018 | 60.61 | 64.46 | 59.88 | 60.94 | 20,163 | +0.55(+0.91%) |
Apr 23, 2018 | 61.71 | 61.71 | 58.85 | 60.39 | 13,383 | -1.21(-1.96%) |
Apr 20, 2018 | 60.28 | 62.13 | 59.62 | 61.60 | 10,038 | +0.88(+1.45%) |
Apr 19, 2018 | 61.82 | 62.70 | 60.06 | 60.72 | 12,769 | -1.43(-2.30%) |
Apr 18, 2018 | 62.37 | 62.70 | 61.58 | 62.15 | 11,266 | +0.66(+1.07%) |
Apr 17, 2018 | 63.69 | 65.34 | 60.83 | 61.49 | 20,365 | -1.76(-2.78%) |
Apr 16, 2018 | 64.46 | 64.89 | 62.48 | 63.25 | 12,083 | -0.66(-1.03%) |
Apr 13, 2018 | 68.64 | 69.96 | 62.95 | 63.91 | 23,105 | -4.73(-6.89%) |
Apr 12, 2018 | 67.87 | 72.05 | 67.87 | 68.64 | 31,861 | +0.88(+1.30%) |
Apr 11, 2018 | 64.24 | 67.98 | 64.24 | 67.76 | 49,725 | +3.63(+5.66%) |
Apr 10, 2018 | 59.62 | 65.12 | 59.62 | 64.13 | 40,381 | +5.39(+9.18%) |
Apr 09, 2018 | 58.19 | 60.72 | 58.19 | 58.74 | 13,821 | +0.77(+1.33%) |
Apr 06, 2018 | 59.40 | 61.16 | 57.86 | 57.97 | 18,396 | -1.76(-2.95%) |
Apr 05, 2018 | 57.75 | 60.17 | 56.76 | 59.73 | 11,270 | +2.42(+4.22%) |
Apr 04, 2018 | 56.10 | 57.75 | 56.10 | 57.31 | 9,903 | +0.77(+1.36%) |
Apr 03, 2018 | 56.87 | 57.53 | 55.55 | 56.54 | 8,648 | -0.22(-0.39%) |