Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.50 | 33.75 | 31.71 | 32.30 | 23,663,378 | +0.35(+1.10%) |
Jun 28, 2018 | 30.75 | 33.20 | 30.20 | 31.95 | 40,921,036 | +0.73(+2.34%) |
Jun 27, 2018 | 37.52 | 38.30 | 31.00 | 31.22 | 52,634,028 | -4.81(-13.35%) |
Jun 26, 2018 | 34.88 | 36.04 | 33.93 | 36.03 | 34,899,588 | +3.15(+9.58%) |
Jun 25, 2018 | 33.39 | 34.55 | 32.60 | 32.88 | 42,419,660 | -3.41(-9.40%) |
Jun 22, 2018 | 38.89 | 39.80 | 35.11 | 36.29 | 52,776,440 | -2.54(-6.54%) |
Jun 21, 2018 | 43.99 | 44.46 | 37.80 | 38.83 | 57,219,744 | -5.37(-12.15%) |
Jun 20, 2018 | 45.19 | 45.50 | 41.42 | 44.20 | 43,536,156 | +1.62(+3.80%) |
Jun 19, 2018 | 43.01 | 46.23 | 40.50 | 42.58 | 58,546,172 | -1.35(-3.07%) |
Jun 18, 2018 | 39.90 | 43.95 | 39.11 | 43.93 | 41,972,340 | +3.77(+9.39%) |
Jun 15, 2018 | 43.23 | 40.51 | 40.16 | 61,965,388 | -0.35(-0.86%) | |
Jun 14, 2018 | 35.45 | 40.90 | 35.05 | 40.51 | 45,181,304 | +5.76(+16.58%) |
Jun 13, 2018 | 34.98 | 35.24 | 34.18 | 34.75 | 15,254,953 | +0.23(+0.67%) |
Jun 12, 2018 | 35.85 | 35.95 | 33.62 | 34.52 | 23,109,552 | +0.01(+0.03%) |
Jun 11, 2018 | 34.28 | 35.55 | 33.55 | 34.51 | 32,240,008 | +1.69(+5.15%) |
Jun 08, 2018 | 30.70 | 34.35 | 30.12 | 32.82 | 33,587,912 | +1.97(+6.39%) |
Jun 07, 2018 | 29.00 | 30.99 | 29.00 | 30.85 | 17,481,166 | +1.85(+6.38%) |
Jun 06, 2018 | 28.60 | 29.00 | 15,913,415 | -0.26(-0.89%) | ||
Jun 05, 2018 | 29.50 | 29.72 | 27.75 | 29.26 | 20,425,988 | +0.07(+0.24%) |
Jun 04, 2018 | 29.87 | 32.40 | 28.05 | 29.19 | 41,692,816 | +0.73(+2.57%) |
Jun 01, 2018 | 25.80 | 28.94 | 25.58 | 28.46 | 21,683,520 | +3.16(+12.49%) |
May 31, 2018 | 26.26 | 26.45 | 24.43 | 25.30 | 13,951,495 | -0.41(-1.59%) |
May 30, 2018 | 23.57 | 25.99 | 23.30 | 25.71 | 16,871,458 | +2.63(+11.40%) |
May 29, 2018 | 22.80 | 23.24 | 22.60 | 23.08 | 6,839,636 | +0.29(+1.27%) |
May 25, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.00 | 23.76 | 22.90 | 22.94 | 9,447,851 | -0.06(-0.26%) |
May 23, 2018 | 22.11 | 23.60 | 22.01 | 23.00 | 13,460,023 | +0.48(+2.13%) |
May 22, 2018 | 20.51 | 22.65 | 20.40 | 22.52 | 13,946,939 | +2.26(+11.15%) |
May 21, 2018 | 20.58 | 20.99 | 20.00 | 20.26 | 6,692,995 | +0.18(+0.90%) |
May 18, 2018 | 20.28 | 20.67 | 19.92 | 20.08 | 6,679,389 | -0.25(-1.23%) |
May 17, 2018 | 20.74 | 21.10 | 19.70 | 20.33 | 7,867,493 | -0.10(-0.49%) |
May 16, 2018 | 21.52 | 21.59 | 20.10 | 20.43 | 10,601,379 | -1.00(-4.67%) |
May 15, 2018 | 21.69 | 22.35 | 21.17 | 21.43 | 9,914,793 | -0.40(-1.83%) |
May 14, 2018 | 21.00 | 22.23 | 20.90 | 21.83 | 11,580,780 | +1.31(+6.38%) |
May 11, 2018 | 21.81 | 22.40 | 20.00 | 20.52 | 12,479,709 | -0.20(-0.97%) |
May 10, 2018 | 18.80 | 23.15 | 18.67 | 20.72 | 20,335,860 | +2.10(+11.28%) |
May 09, 2018 | 17.00 | 18.73 | 16.93 | 18.62 | 6,226,621 | +1.90(+11.36%) |
May 08, 2018 | 16.80 | 16.84 | 16.30 | 16.72 | 3,472,223 | +0.38(+2.33%) |
May 07, 2018 | 16.25 | 16.98 | 16.20 | 16.34 | 3,920,986 | +0.17(+1.05%) |
May 04, 2018 | 16.74 | 16.74 | 16.02 | 16.17 | 5,002,443 | -0.22(-1.34%) |
May 03, 2018 | 17.23 | 17.30 | 15.79 | 16.39 | 10,375,842 | -0.91(-5.26%) |
May 02, 2018 | 17.70 | 17.79 | 16.97 | 17.30 | 2,466,825 | -0.30(-1.70%) |
May 01, 2018 | 17.92 | 18.00 | 17.29 | 17.60 | 2,652,458 | -0.43(-2.38%) |
Apr 30, 2018 | 18.18 | 18.60 | 17.88 | 18.03 | 2,659,535 | +0.04(+0.22%) |
Apr 27, 2018 | 18.62 | 19.08 | 17.44 | 17.99 | 6,838,148 | -0.76(-4.05%) |
Apr 26, 2018 | 18.69 | 18.80 | 18.20 | 18.75 | 6,558,843 | +0.74(+4.11%) |
Apr 25, 2018 | 18.50 | 18.75 | 17.75 | 18.01 | 3,325,071 | -0.52(-2.81%) |
Apr 24, 2018 | 19.01 | 19.25 | 18.50 | 18.53 | 5,369,139 | +0.29(+1.59%) |
Apr 23, 2018 | 18.06 | 18.86 | 18.00 | 18.24 | 4,249,252 | +0.43(+2.41%) |
Apr 20, 2018 | 18.17 | 18.27 | 17.64 | 17.81 | 3,565,570 | -0.53(-2.89%) |
Apr 19, 2018 | 18.75 | 18.75 | 18.23 | 18.34 | 5,656,715 | -0.61(-3.22%) |
Apr 18, 2018 | 19.75 | 19.75 | 18.67 | 18.95 | 5,473,668 | -0.68(-3.46%) |
Apr 17, 2018 | 20.00 | 20.50 | 19.50 | 19.63 | 9,232,549 | -0.11(-0.56%) |
Apr 16, 2018 | 19.50 | 19.94 | 19.10 | 19.74 | 6,389,203 | +0.40(+2.07%) |
Apr 13, 2018 | 19.30 | 19.41 | 18.30 | 19.34 | 10,007,680 | +0.30(+1.58%) |
Apr 12, 2018 | 18.50 | 19.40 | 18.20 | 19.04 | 12,288,849 | +0.97(+5.37%) |
Apr 11, 2018 | 17.45 | 18.18 | 17.20 | 18.07 | 9,222,564 | +0.66(+3.79%) |
Apr 10, 2018 | 16.74 | 17.74 | 16.52 | 17.41 | 7,034,832 | +1.00(+6.09%) |
Apr 09, 2018 | 16.25 | 16.51 | 16.02 | 16.41 | 4,265,619 | +0.39(+2.43%) |
Apr 06, 2018 | 15.97 | 16.05 | 15.82 | 16.02 | 3,493,753 | -0.02(-0.12%) |
Apr 05, 2018 | 16.02 | 16.23 | 15.91 | 16.04 | 4,200,767 | +0.37(+2.36%) |
Apr 04, 2018 | 15.36 | 15.80 | 15.30 | 15.67 | 9,866,207 | -0.33(-2.06%) |
Apr 03, 2018 | 16.35 | 16.50 | 15.90 | 16.00 | 7,991,937 | +0.30(+1.91%) |