Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.70 | 43.78 | 42.12 | 42.82 | 1,771,080 | +0.54(+1.27%) |
Jun 28, 2018 | 41.46 | 42.82 | 39.99 | 42.28 | 1,955,140 | +0.78(+1.88%) |
Jun 27, 2018 | 40.52 | 43.26 | 40.37 | 41.50 | 2,888,737 | +1.91(+4.83%) |
Jun 26, 2018 | 38.64 | 40.03 | 37.88 | 39.59 | 1,676,480 | +1.47(+3.86%) |
Jun 25, 2018 | 40.38 | 40.53 | 37.86 | 38.12 | 1,668,309 | -2.13(-5.29%) |
Jun 22, 2018 | 39.33 | 42.67 | 39.33 | 40.25 | 5,838,165 | +3.63(+9.91%) |
Jun 21, 2018 | 36.65 | 37.67 | 35.83 | 36.62 | 1,919,217 | -1.09(-2.90%) |
Jun 20, 2018 | 36.01 | 37.96 | 35.36 | 37.71 | 1,882,899 | +2.74(+7.84%) |
Jun 19, 2018 | 33.00 | 35.10 | 32.53 | 34.97 | 1,601,220 | +0.58(+1.70%) |
Jun 18, 2018 | 33.34 | 35.34 | 33.06 | 34.39 | 2,047,429 | +1.35(+4.08%) |
Jun 15, 2018 | 35.44 | 32.42 | 33.04 | 4,788,168 | -2.40(-6.78%) | |
Jun 14, 2018 | 36.30 | 36.97 | 34.99 | 35.44 | 1,852,467 | -0.52(-1.44%) |
Jun 13, 2018 | 37.27 | 37.69 | 35.38 | 35.96 | 2,193,800 | -1.70(-4.50%) |
Jun 12, 2018 | 38.16 | 38.78 | 37.52 | 37.66 | 1,546,903 | -0.47(-1.24%) |
Jun 11, 2018 | 37.49 | 38.94 | 37.11 | 38.13 | 1,897,373 | +0.08(+0.22%) |
Jun 08, 2018 | 37.74 | 38.21 | 36.70 | 38.04 | 1,594,510 | +0.10(+0.27%) |
Jun 07, 2018 | 35.98 | 38.64 | 35.98 | 37.94 | 2,786,654 | +2.34(+6.56%) |
Jun 06, 2018 | 34.60 | 35.60 | 1,794,927 | +0.00(+0.00%) | ||
Jun 05, 2018 | 34.39 | 35.69 | 33.64 | 35.60 | 1,592,579 | +0.71(+2.03%) |
Jun 04, 2018 | 34.59 | 35.11 | 33.93 | 34.90 | 1,355,760 | +0.40(+1.15%) |
Jun 01, 2018 | 34.50 | 35.76 | 33.46 | 34.50 | 2,225,758 | -0.12(-0.35%) |
May 31, 2018 | 32.51 | 35.15 | 32.34 | 34.62 | 2,734,941 | +1.39(+4.20%) |
May 30, 2018 | 31.65 | 33.71 | 31.55 | 33.23 | 3,131,763 | +2.35(+7.60%) |
May 29, 2018 | 29.76 | 31.55 | 29.76 | 30.88 | 2,120,523 | +0.36(+1.17%) |
May 25, 2018 | 30.52 | 30.52 | 30.52 | 0 | -3.62(-10.60%) | |
May 24, 2018 | 33.16 | 34.85 | 32.56 | 34.14 | 1,959,575 | -0.26(-0.77%) |
May 23, 2018 | 35.09 | 35.99 | 33.37 | 34.41 | 3,196,187 | -1.54(-4.27%) |
May 22, 2018 | 35.97 | 38.37 | 35.45 | 35.94 | 4,980,559 | +0.12(+0.34%) |
May 21, 2018 | 34.05 | 36.00 | 33.77 | 35.82 | 2,499,616 | +1.96(+5.79%) |
May 18, 2018 | 34.68 | 35.38 | 33.66 | 33.86 | 1,761,162 | -0.90(-2.58%) |
May 17, 2018 | 33.50 | 35.71 | 33.37 | 34.76 | 3,056,449 | +1.75(+5.31%) |
May 16, 2018 | 32.51 | 33.43 | 31.85 | 33.00 | 1,999,940 | +0.42(+1.30%) |
May 15, 2018 | 33.65 | 33.70 | 32.07 | 32.58 | 2,483,535 | -0.94(-2.81%) |
May 14, 2018 | 32.51 | 33.72 | 32.42 | 33.52 | 1,846,860 | +1.19(+3.67%) |
May 11, 2018 | 31.21 | 32.90 | 31.01 | 32.33 | 2,320,866 | +1.18(+3.78%) |
May 10, 2018 | 29.72 | 31.52 | 29.70 | 31.16 | 2,319,118 | +1.55(+5.25%) |
May 09, 2018 | 31.81 | 32.02 | 29.51 | 29.60 | 3,261,851 | -1.25(-4.06%) |
May 08, 2018 | 30.15 | 31.01 | 28.22 | 30.85 | 3,561,150 | +0.61(+2.03%) |
May 07, 2018 | 30.19 | 31.94 | 29.51 | 30.24 | 4,070,509 | +0.48(+1.61%) |
May 04, 2018 | 25.99 | 32.00 | 25.50 | 29.76 | 7,142,886 | +5.46(+22.45%) |
May 03, 2018 | 24.54 | 24.95 | 23.87 | 24.30 | 2,081,617 | -0.41(-1.64%) |
May 02, 2018 | 23.06 | 24.96 | 23.04 | 24.71 | 2,582,063 | +1.66(+7.20%) |
May 01, 2018 | 23.80 | 24.03 | 22.62 | 23.05 | 2,175,465 | -0.93(-3.89%) |
Apr 30, 2018 | 22.81 | 24.11 | 22.73 | 23.98 | 1,883,794 | +0.89(+3.83%) |
Apr 27, 2018 | 23.15 | 23.61 | 22.76 | 23.10 | 1,408,269 | -0.71(-2.97%) |
Apr 26, 2018 | 24.30 | 25.11 | 23.24 | 23.80 | 2,790,306 | -0.26(-1.10%) |
Apr 25, 2018 | 22.46 | 24.13 | 22.33 | 24.07 | 3,371,415 | +1.45(+6.42%) |
Apr 24, 2018 | 22.23 | 23.30 | 21.98 | 22.62 | 2,048,139 | +0.61(+2.78%) |
Apr 23, 2018 | 21.89 | 22.12 | 21.30 | 22.00 | 2,782,073 | -0.34(-1.52%) |
Apr 20, 2018 | 21.90 | 22.55 | 21.16 | 22.34 | 1,836,548 | -0.06(-0.25%) |
Apr 19, 2018 | 22.95 | 23.42 | 21.92 | 22.40 | 1,949,134 | -0.25(-1.12%) |
Apr 18, 2018 | 22.13 | 23.86 | 22.06 | 22.66 | 3,467,844 | +1.02(+4.70%) |
Apr 17, 2018 | 21.09 | 21.76 | 20.58 | 21.64 | 1,321,153 | +0.52(+2.45%) |
Apr 16, 2018 | 20.88 | 21.41 | 20.26 | 21.12 | 1,929,589 | +0.14(+0.67%) |
Apr 13, 2018 | 20.50 | 21.18 | 20.44 | 20.98 | 1,412,184 | +0.66(+3.25%) |
Apr 12, 2018 | 20.03 | 20.69 | 19.28 | 20.32 | 1,277,301 | +0.29(+1.46%) |
Apr 11, 2018 | 19.35 | 20.76 | 19.08 | 20.03 | 2,611,277 | +0.74(+3.81%) |
Apr 10, 2018 | 17.62 | 19.80 | 17.54 | 19.29 | 3,442,163 | +2.27(+13.34%) |
Apr 09, 2018 | 17.35 | 17.64 | 16.76 | 17.02 | 1,239,547 | +0.09(+0.56%) |
Apr 06, 2018 | 17.81 | 18.01 | 16.43 | 16.93 | 2,031,531 | -1.11(-6.17%) |
Apr 05, 2018 | 16.62 | 18.17 | 16.33 | 18.04 | 2,194,008 | +1.55(+9.37%) |
Apr 04, 2018 | 15.62 | 16.60 | 15.55 | 16.49 | 1,283,981 | +0.39(+2.40%) |
Apr 03, 2018 | 15.38 | 16.11 | 15.32 | 16.11 | 1,188,460 | +0.95(+6.28%) |