Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.00 | 50.25 | 49.00 | 49.30 | 590,908 | +0.50(+1.02%) |
Jun 28, 2018 | 47.40 | 49.70 | 45.80 | 48.80 | 369,669 | +1.60(+3.39%) |
Jun 27, 2018 | 50.40 | 50.40 | 47.20 | 47.20 | 337,426 | -2.80(-5.60%) |
Jun 26, 2018 | 49.35 | 50.15 | 47.80 | 50.00 | 249,026 | +0.80(+1.63%) |
Jun 25, 2018 | 50.75 | 52.25 | 48.50 | 49.20 | 559,059 | -2.15(-4.19%) |
Jun 22, 2018 | 52.20 | 52.20 | 49.70 | 51.35 | 2,509,645 | -1.05(-2.00%) |
Jun 21, 2018 | 51.55 | 53.50 | 50.35 | 52.40 | 469,933 | +0.90(+1.75%) |
Jun 20, 2018 | 50.90 | 52.95 | 49.85 | 51.50 | 424,772 | +1.05(+2.08%) |
Jun 19, 2018 | 49.65 | 50.65 | 48.55 | 50.45 | 402,351 | +1.25(+2.54%) |
Jun 18, 2018 | 48.60 | 50.05 | 48.55 | 49.20 | 314,800 | +0.25(+0.51%) |
Jun 15, 2018 | 49.40 | 48.05 | 48.95 | 522,365 | -0.45(-0.91%) | |
Jun 14, 2018 | 48.35 | 50.75 | 47.70 | 49.40 | 541,409 | +1.20(+2.49%) |
Jun 13, 2018 | 46.05 | 48.84 | 45.15 | 48.20 | 323,528 | +1.85(+3.99%) |
Jun 12, 2018 | 46.10 | 47.00 | 43.65 | 46.35 | 512,749 | +0.55(+1.20%) |
Jun 11, 2018 | 46.20 | 48.46 | 45.10 | 45.80 | 680,873 | -0.10(-0.22%) |
Jun 08, 2018 | 45.65 | 46.55 | 44.65 | 45.90 | 710,147 | -0.10(-0.22%) |
Jun 07, 2018 | 43.80 | 47.90 | 41.70 | 46.00 | 2,843,263 | +7.15(+18.40%) |
Jun 06, 2018 | 38.65 | 39.75 | 35.85 | 38.85 | 620,592 | -0.05(-0.13%) |
Jun 05, 2018 | 39.70 | 40.65 | 37.60 | 38.90 | 454,450 | -0.35(-0.89%) |
Jun 04, 2018 | 42.60 | 44.00 | 38.70 | 39.25 | 1,072,294 | -3.15(-7.43%) |
Jun 01, 2018 | 43.50 | 43.85 | 41.67 | 42.40 | 726,756 | -0.10(-0.24%) |
May 31, 2018 | 43.40 | 44.65 | 42.25 | 42.50 | 739,302 | -0.45(-1.05%) |
May 30, 2018 | 44.50 | 45.35 | 41.50 | 42.95 | 573,267 | -1.90(-4.24%) |
May 29, 2018 | 44.05 | 46.20 | 43.75 | 44.85 | 1,185,443 | +0.50(+1.13%) |
May 25, 2018 | 44.35 | 44.35 | 44.35 | 0 | +5.30(+13.57%) | |
May 24, 2018 | 38.35 | 39.80 | 37.70 | 39.05 | 484,273 | +0.70(+1.83%) |
May 23, 2018 | 36.95 | 40.45 | 36.26 | 38.35 | 490,914 | +1.15(+3.09%) |
May 22, 2018 | 35.90 | 38.20 | 35.70 | 37.20 | 304,550 | +1.40(+3.91%) |
May 21, 2018 | 36.35 | 36.80 | 35.75 | 35.80 | 210,522 | -0.30(-0.83%) |
May 18, 2018 | 35.60 | 36.15 | 35.25 | 36.10 | 174,889 | +0.40(+1.12%) |
May 17, 2018 | 35.65 | 36.45 | 34.70 | 35.70 | 223,889 | +0.25(+0.71%) |
May 16, 2018 | 36.25 | 36.60 | 35.35 | 35.45 | 334,386 | -0.95(-2.61%) |
May 15, 2018 | 36.90 | 37.50 | 36.40 | 36.40 | 297,009 | -0.60(-1.62%) |
May 14, 2018 | 36.00 | 37.05 | 35.45 | 37.00 | 272,199 | +1.25(+3.50%) |
May 11, 2018 | 35.15 | 36.00 | 34.25 | 35.75 | 319,840 | +0.85(+2.44%) |
May 10, 2018 | 35.50 | 37.25 | 34.55 | 34.90 | 412,205 | -0.40(-1.13%) |
May 09, 2018 | 33.30 | 35.70 | 33.00 | 35.30 | 238,843 | +2.05(+6.17%) |
May 08, 2018 | 31.85 | 34.20 | 31.85 | 33.25 | 375,528 | +0.95(+2.94%) |
May 07, 2018 | 32.35 | 33.00 | 32.10 | 32.30 | 231,874 | -0.05(-0.15%) |
May 04, 2018 | 33.80 | 34.20 | 31.98 | 32.35 | 214,807 | -1.40(-4.15%) |
May 03, 2018 | 34.00 | 35.40 | 33.70 | 33.75 | 315,578 | -0.45(-1.32%) |
May 02, 2018 | 32.50 | 35.25 | 31.45 | 34.20 | 446,901 | +1.55(+4.75%) |
May 01, 2018 | 30.70 | 33.15 | 30.55 | 32.65 | 367,302 | +1.85(+6.01%) |
Apr 30, 2018 | 32.15 | 32.50 | 29.90 | 30.80 | 298,391 | -1.15(-3.60%) |
Apr 27, 2018 | 32.25 | 33.50 | 30.95 | 31.95 | 380,974 | +0.15(+0.47%) |
Apr 26, 2018 | 30.35 | 32.19 | 30.20 | 31.80 | 505,266 | +1.35(+4.43%) |
Apr 25, 2018 | 26.05 | 30.75 | 26.00 | 30.45 | 1,266,239 | +2.30(+8.17%) |
Apr 24, 2018 | 28.60 | 28.90 | 27.60 | 28.15 | 315,431 | -0.20(-0.71%) |
Apr 23, 2018 | 29.10 | 29.50 | 27.10 | 28.35 | 428,261 | -0.90(-3.08%) |
Apr 20, 2018 | 28.90 | 29.30 | 27.85 | 29.25 | 298,498 | +0.45(+1.56%) |
Apr 19, 2018 | 30.15 | 30.45 | 28.70 | 28.80 | 282,789 | -1.65(-5.42%) |
Apr 18, 2018 | 32.55 | 32.80 | 30.35 | 30.45 | 217,015 | -1.70(-5.29%) |
Apr 17, 2018 | 31.10 | 32.25 | 31.05 | 32.15 | 239,497 | +1.20(+3.88%) |
Apr 16, 2018 | 31.55 | 31.62 | 29.40 | 30.95 | 318,610 | -0.25(-0.80%) |
Apr 13, 2018 | 30.55 | 31.30 | 29.46 | 31.20 | 260,475 | +0.75(+2.46%) |
Apr 12, 2018 | 29.25 | 30.55 | 28.95 | 30.45 | 234,130 | +1.30(+4.46%) |
Apr 11, 2018 | 27.90 | 29.25 | 27.77 | 29.15 | 358,603 | +0.75(+2.64%) |
Apr 10, 2018 | 27.35 | 28.55 | 26.85 | 28.40 | 346,396 | +1.15(+4.22%) |
Apr 09, 2018 | 26.30 | 27.55 | 26.27 | 27.25 | 296,383 | +1.20(+4.61%) |
Apr 06, 2018 | 27.45 | 27.62 | 24.65 | 26.05 | 560,686 | -1.65(-5.96%) |
Apr 05, 2018 | 28.45 | 28.50 | 26.75 | 27.70 | 451,547 | -0.40(-1.42%) |
Apr 04, 2018 | 27.10 | 28.90 | 26.80 | 28.10 | 423,843 | +0.40(+1.44%) |
Apr 03, 2018 | 28.90 | 29.85 | 27.15 | 27.70 | 303,429 | -0.90(-3.15%) |