Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.72 | 36.12 | 35.49 | 35.68 | 458,917 | +0.00(+0.00%) |
Jun 28, 2018 | 34.89 | 35.76 | 34.12 | 35.68 | 784,634 | +0.69(+1.97%) |
Jun 27, 2018 | 38.79 | 38.79 | 34.88 | 34.99 | 899,416 | -3.76(-9.70%) |
Jun 26, 2018 | 37.86 | 39.54 | 37.65 | 38.75 | 650,152 | +1.19(+3.17%) |
Jun 25, 2018 | 38.52 | 38.75 | 37.28 | 37.56 | 451,210 | -1.36(-3.49%) |
Jun 22, 2018 | 39.17 | 39.43 | 37.57 | 38.91 | 3,239,214 | +0.70(+1.83%) |
Jun 21, 2018 | 38.09 | 38.52 | 37.94 | 38.22 | 385,142 | -0.04(-0.10%) |
Jun 20, 2018 | 38.20 | 38.56 | 37.25 | 38.25 | 326,764 | +0.26(+0.69%) |
Jun 19, 2018 | 38.51 | 38.80 | 37.30 | 37.99 | 552,944 | -0.94(-2.41%) |
Jun 18, 2018 | 39.13 | 39.62 | 38.52 | 38.93 | 403,911 | -0.35(-0.90%) |
Jun 15, 2018 | 40.91 | 39.08 | 39.29 | 1,060,687 | -1.63(-3.98%) | |
Jun 14, 2018 | 40.76 | 41.30 | 40.05 | 40.91 | 472,738 | +0.45(+1.10%) |
Jun 13, 2018 | 40.36 | 41.72 | 39.65 | 40.47 | 756,314 | +0.33(+0.81%) |
Jun 12, 2018 | 40.87 | 41.28 | 39.95 | 40.14 | 554,454 | -0.61(-1.51%) |
Jun 11, 2018 | 40.91 | 41.72 | 40.74 | 40.76 | 422,798 | -0.31(-0.75%) |
Jun 08, 2018 | 43.11 | 43.31 | 40.66 | 41.06 | 406,752 | -1.66(-3.88%) |
Jun 07, 2018 | 43.69 | 44.17 | 42.16 | 42.72 | 602,002 | -0.73(-1.67%) |
Jun 06, 2018 | 41.98 | 43.44 | 387,905 | -0.60(-1.37%) | ||
Jun 05, 2018 | 42.37 | 44.77 | 42.37 | 44.05 | 577,469 | +1.69(+4.00%) |
Jun 04, 2018 | 43.11 | 43.84 | 41.64 | 42.36 | 375,382 | -0.16(-0.37%) |
Jun 01, 2018 | 41.30 | 42.70 | 41.17 | 42.51 | 777,082 | +1.53(+3.72%) |
May 31, 2018 | 40.56 | 41.48 | 40.56 | 40.99 | 257,701 | +0.36(+0.89%) |
May 30, 2018 | 40.42 | 41.83 | 40.23 | 40.63 | 230,099 | +0.46(+1.13%) |
May 29, 2018 | 38.54 | 40.38 | 38.54 | 40.17 | 277,179 | +1.61(+4.17%) |
May 25, 2018 | 38.56 | 38.56 | 38.56 | 0 | -0.86(-2.17%) | |
May 24, 2018 | 39.55 | 39.87 | 39.02 | 39.42 | 598,819 | -0.13(-0.33%) |
May 23, 2018 | 40.38 | 40.38 | 39.33 | 39.55 | 304,161 | -1.00(-2.48%) |
May 22, 2018 | 40.85 | 42.50 | 40.49 | 40.55 | 188,512 | -0.73(-1.78%) |
May 21, 2018 | 41.02 | 41.34 | 40.37 | 41.29 | 277,914 | +0.47(+1.16%) |
May 18, 2018 | 40.71 | 41.20 | 40.28 | 40.81 | 414,111 | -0.04(-0.09%) |
May 17, 2018 | 40.73 | 41.44 | 40.26 | 40.85 | 414,046 | +0.64(+1.60%) |
May 16, 2018 | 41.00 | 41.72 | 39.97 | 40.21 | 341,689 | -1.01(-2.46%) |
May 15, 2018 | 40.95 | 41.47 | 39.76 | 41.22 | 721,643 | +0.37(+0.91%) |
May 14, 2018 | 40.12 | 41.48 | 40.12 | 40.85 | 862,156 | +0.93(+2.33%) |
May 11, 2018 | 39.53 | 40.76 | 39.47 | 39.92 | 639,687 | +0.24(+0.61%) |
May 10, 2018 | 40.08 | 40.43 | 38.96 | 39.68 | 999,247 | -0.29(-0.72%) |
May 09, 2018 | 39.46 | 40.47 | 38.75 | 39.97 | 885,916 | +0.87(+2.21%) |
May 08, 2018 | 37.32 | 39.83 | 37.03 | 39.10 | 896,157 | +1.69(+4.53%) |
May 07, 2018 | 36.56 | 38.35 | 36.27 | 37.41 | 784,062 | +1.05(+2.89%) |
May 04, 2018 | 32.97 | 36.39 | 32.73 | 36.36 | 661,981 | +3.52(+10.71%) |
May 03, 2018 | 29.91 | 32.92 | 29.87 | 32.84 | 914,489 | +3.68(+12.64%) |
May 02, 2018 | 28.86 | 29.86 | 28.49 | 29.16 | 1,024,875 | +0.45(+1.56%) |
May 01, 2018 | 28.96 | 29.07 | 28.16 | 28.71 | 516,591 | -0.55(-1.88%) |
Apr 30, 2018 | 28.90 | 29.82 | 28.89 | 29.26 | 288,302 | +0.22(+0.77%) |
Apr 27, 2018 | 30.25 | 30.54 | 28.69 | 29.03 | 376,920 | -1.31(-4.32%) |
Apr 26, 2018 | 30.72 | 31.34 | 30.15 | 30.35 | 195,746 | -0.24(-0.79%) |
Apr 25, 2018 | 30.08 | 31.29 | 29.91 | 30.59 | 240,746 | +0.32(+1.04%) |
Apr 24, 2018 | 31.45 | 31.45 | 28.98 | 30.27 | 414,447 | -1.24(-3.93%) |
Apr 23, 2018 | 31.53 | 32.45 | 30.43 | 31.51 | 213,837 | -0.04(-0.12%) |
Apr 20, 2018 | 32.44 | 32.53 | 31.20 | 31.55 | 171,797 | -0.93(-2.86%) |
Apr 19, 2018 | 32.34 | 33.65 | 31.97 | 32.48 | 372,673 | +0.24(+0.75%) |
Apr 18, 2018 | 30.36 | 32.46 | 30.23 | 32.23 | 1,025,520 | +2.10(+6.98%) |
Apr 17, 2018 | 28.62 | 30.40 | 28.39 | 30.13 | 816,118 | +1.69(+5.95%) |
Apr 16, 2018 | 29.47 | 29.77 | 27.13 | 28.44 | 1,052,226 | -0.88(-3.01%) |
Apr 13, 2018 | 28.84 | 29.42 | 28.62 | 29.32 | 323,897 | +0.54(+1.87%) |
Apr 12, 2018 | 29.00 | 29.12 | 28.73 | 28.78 | 171,397 | -0.19(-0.64%) |
Apr 11, 2018 | 28.83 | 29.55 | 28.76 | 28.97 | 379,829 | +0.04(+0.13%) |
Apr 10, 2018 | 28.04 | 29.12 | 27.97 | 28.93 | 278,172 | +1.27(+4.57%) |
Apr 09, 2018 | 27.39 | 28.06 | 27.24 | 27.67 | 300,339 | +0.36(+1.33%) |
Apr 06, 2018 | 27.82 | 28.19 | 27.05 | 27.30 | 298,997 | -0.45(-1.61%) |
Apr 05, 2018 | 27.25 | 27.95 | 27.01 | 27.75 | 364,820 | +0.71(+2.61%) |
Apr 04, 2018 | 26.82 | 27.24 | 26.73 | 27.04 | 240,884 | -0.10(-0.38%) |
Apr 03, 2018 | 26.77 | 28.06 | 26.77 | 27.15 | 397,194 | +0.63(+2.39%) |
Apr 02, 2018 | 26.89 | 27.24 | 26.28 | 26.51 | 240,517 | -0.44(-1.62%) |
Mar 29, 2018 | 26.95 | 26.95 | 26.95 | 0 | +1.15(+4.47%) | |
Mar 28, 2018 | 25.51 | 25.99 | 24.76 | 25.80 | 596,592 | +0.26(+1.02%) |
Mar 27, 2018 | 27.40 | 27.59 | 25.11 | 25.54 | 353,275 | -1.83(-6.70%) |
Mar 26, 2018 | 27.51 | 28.22 | 27.22 | 27.37 | 271,855 | -0.05(-0.17%) |
Mar 23, 2018 | 27.52 | 28.15 | 27.05 | 27.42 | 359,008 | +0.05(+0.17%) |
Mar 22, 2018 | 27.57 | 28.61 | 27.28 | 27.37 | 441,236 | -0.42(-1.51%) |
Mar 21, 2018 | 27.96 | 28.32 | 27.81 | 27.79 | 534,019 | -0.06(-0.20%) |
Mar 20, 2018 | 27.80 | 28.41 | 27.64 | 27.84 | 493,291 | -0.23(-0.83%) |
Mar 19, 2018 | 28.89 | 29.13 | 27.63 | 28.08 | 651,544 | -0.80(-2.77%) |
Mar 16, 2018 | 27.75 | 29.42 | 27.75 | 28.88 | 2,114,034 | +1.13(+4.06%) |
Mar 15, 2018 | 28.13 | 28.49 | 27.64 | 27.75 | 613,655 | -0.13(-0.47%) |
Mar 14, 2018 | 27.60 | 28.92 | 27.60 | 27.88 | 431,621 | +0.47(+1.70%) |
Mar 13, 2018 | 27.82 | 28.05 | 26.65 | 27.42 | 679,523 | -0.33(-1.21%) |
Mar 12, 2018 | 26.69 | 28.14 | 25.82 | 27.75 | 556,676 | +1.06(+3.97%) |
Mar 09, 2018 | 29.38 | 29.74 | 26.61 | 26.69 | 617,119 | -2.58(-8.80%) |
Mar 08, 2018 | 30.02 | 30.32 | 29.10 | 29.27 | 426,565 | -0.41(-1.38%) |
Mar 07, 2018 | 31.08 | 29.52 | 29.68 | 365,235 | -0.17(-0.56%) | |
Mar 06, 2018 | 29.30 | 30.14 | 29.12 | 29.84 | 370,985 | +0.84(+2.89%) |
Mar 05, 2018 | 29.32 | 30.00 | 28.86 | 29.01 | 370,319 | -0.47(-1.61%) |
Mar 02, 2018 | 28.92 | 30.20 | 28.37 | 29.48 | 353,377 | +0.13(+0.44%) |
Mar 01, 2018 | 29.29 | 30.49 | 28.49 | 29.35 | 357,062 | -0.13(-0.44%) |
Feb 28, 2018 | 30.15 | 30.91 | 29.29 | 29.48 | 325,154 | -0.48(-1.61%) |
Feb 27, 2018 | 30.35 | 30.97 | 29.73 | 29.96 | 325,314 | -0.59(-1.92%) |
Feb 26, 2018 | 31.02 | 31.39 | 29.99 | 30.55 | 311,784 | -0.13(-0.42%) |
Feb 23, 2018 | 30.74 | 31.38 | 29.96 | 30.68 | 283,653 | +0.23(+0.76%) |
Feb 22, 2018 | 30.45 | 269,139 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.73 | 31.91 | 29.73 | 30.35 | 417,224 | +0.71(+2.39%) |
Feb 20, 2018 | 30.63 | 31.01 | 29.29 | 29.64 | 584,999 | -0.66(-2.18%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | +0.47(+1.56%) | |
Feb 15, 2018 | 31.03 | 31.26 | 29.60 | 29.83 | 160,969 | -0.86(-2.79%) |
Feb 14, 2018 | 29.51 | 31.26 | 29.49 | 30.69 | 271,895 | +0.73(+2.42%) |
Feb 13, 2018 | 29.10 | 30.44 | 28.75 | 29.96 | 317,243 | +0.80(+2.74%) |
Feb 12, 2018 | 27.35 | 29.49 | 27.02 | 29.16 | 476,819 | +1.82(+6.67%) |
Feb 09, 2018 | 26.60 | 27.71 | 25.21 | 27.34 | 440,041 | +1.06(+4.04%) |
Feb 08, 2018 | 27.58 | 28.14 | 26.04 | 26.28 | 455,403 | -1.43(-5.17%) |
Feb 07, 2018 | 29.56 | 29.58 | 27.56 | 27.71 | 318,095 | -1.76(-5.97%) |
Feb 06, 2018 | 27.70 | 30.22 | 27.07 | 29.47 | 555,030 | +0.51(+1.77%) |
Feb 05, 2018 | 28.68 | 30.23 | 28.28 | 28.96 | 237,250 | +0.14(+0.48%) |
Feb 02, 2018 | 31.05 | 31.44 | 28.56 | 28.82 | 509,808 | -2.67(-8.48%) |
Feb 01, 2018 | 30.18 | 31.67 | 29.50 | 31.49 | 356,103 | +1.32(+4.38%) |
Jan 31, 2018 | 29.53 | 30.84 | 29.12 | 30.17 | 268,657 | +0.78(+2.66%) |
Jan 30, 2018 | 30.52 | 30.52 | 28.90 | 29.39 | 446,632 | -1.46(-4.73%) |
Jan 29, 2018 | 31.95 | 32.82 | 30.29 | 30.85 | 288,427 | -1.41(-4.38%) |
Jan 26, 2018 | 31.82 | 33.43 | 31.67 | 32.26 | 187,113 | +0.38(+1.20%) |
Jan 25, 2018 | 33.18 | 33.42 | 31.12 | 31.88 | 271,756 | -1.22(-3.68%) |
Jan 24, 2018 | 33.55 | 33.76 | 32.00 | 33.10 | 182,851 | -0.03(-0.08%) |
Jan 23, 2018 | 34.70 | 35.26 | 31.76 | 33.13 | 352,636 | -1.57(-4.53%) |
Jan 22, 2018 | 32.66 | 34.82 | 32.55 | 34.70 | 528,811 | +2.07(+6.33%) |
Jan 19, 2018 | 31.58 | 33.38 | 31.24 | 32.63 | 193,939 | +0.74(+2.33%) |
Jan 18, 2018 | 33.17 | 33.55 | 31.75 | 31.89 | 443,951 | -1.36(-4.09%) |
Jan 17, 2018 | 30.26 | 33.60 | 30.26 | 33.25 | 458,681 | +2.99(+9.87%) |
Jan 16, 2018 | 32.55 | 32.88 | 29.30 | 30.26 | 624,671 | -2.34(-7.19%) |
Jan 12, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.49(-1.49%) | |
Jan 11, 2018 | 32.13 | 33.24 | 32.05 | 33.10 | 645,614 | +1.24(+3.88%) |
Jan 10, 2018 | 32.21 | 31.86 | 354,198 | +0.14(+0.44%) | ||
Jan 09, 2018 | 32.21 | 33.57 | 31.53 | 31.72 | 382,699 | -0.55(-1.70%) |
Jan 08, 2018 | 32.34 | 33.25 | 30.59 | 32.27 | 701,721 | -0.29(-0.89%) |
Jan 05, 2018 | 33.20 | 33.46 | 32.36 | 32.56 | 620,535 | -0.66(-1.99%) |
Jan 04, 2018 | 34.42 | 34.99 | 33.00 | 33.22 | 556,328 | -1.21(-3.51%) |
Jan 03, 2018 | 35.79 | 36.26 | 34.42 | 34.43 | 565,634 | -1.33(-3.72%) |
Jan 02, 2018 | 36.61 | 36.61 | 35.64 | 35.76 | 506,857 | -1.00(-2.71%) |
Dec 29, 2017 | 36.76 | 36.76 | 36.76 | 0 | +0.38(+1.05%) | |
Dec 28, 2017 | 35.42 | 36.96 | 34.02 | 36.37 | 1,040,912 | +1.14(+3.25%) |
Dec 27, 2017 | 36.00 | 38.97 | 34.87 | 35.23 | 902,405 | -0.71(-1.97%) |
Dec 26, 2017 | 33.75 | 36.10 | 33.49 | 35.94 | 571,578 | +2.47(+7.37%) |
Dec 22, 2017 | 31.70 | 33.85 | 31.33 | 33.47 | 485,028 | +1.95(+6.20%) |
Dec 21, 2017 | 30.23 | 31.73 | 30.23 | 31.52 | 306,656 | +1.28(+4.25%) |
Dec 20, 2017 | 29.90 | 30.67 | 29.53 | 30.23 | 613,290 | +0.19(+0.62%) |
Dec 19, 2017 | 27.90 | 30.21 | 27.90 | 30.05 | 663,435 | +2.28(+8.21%) |
Dec 18, 2017 | 27.16 | 28.77 | 27.11 | 27.77 | 1,097,359 | +1.05(+3.93%) |
Dec 15, 2017 | 25.82 | 27.25 | 25.74 | 26.72 | 1,999,997 | +0.87(+3.35%) |
Dec 14, 2017 | 26.89 | 27.44 | 25.81 | 25.85 | 646,654 | -1.03(-3.84%) |
Dec 13, 2017 | 27.75 | 28.54 | 26.74 | 26.89 | 477,795 | -0.86(-3.08%) |
Dec 12, 2017 | 27.50 | 28.40 | 26.33 | 27.74 | 1,094,472 | +0.30(+1.08%) |
Dec 11, 2017 | 23.26 | 28.13 | 23.26 | 27.44 | 1,750,528 | +3.84(+16.28%) |
Dec 08, 2017 | 23.42 | 24.81 | 21.86 | 23.60 | 1,008,747 | +1.41(+6.37%) |
Dec 07, 2017 | 19.54 | 22.82 | 19.54 | 22.19 | 1,158,647 | +2.47(+12.50%) |
Dec 06, 2017 | 19.64 | 20.10 | 18.98 | 19.72 | 837,254 | +0.14(+0.71%) |
Dec 05, 2017 | 18.30 | 19.74 | 18.15 | 19.58 | 804,517 | +1.34(+7.34%) |
Dec 04, 2017 | 20.00 | 20.05 | 18.19 | 18.24 | 1,472,661 | -1.57(-7.93%) |
Dec 01, 2017 | 20.56 | 20.99 | 19.82 | 19.82 | 1,188,966 | -0.65(-3.18%) |
Nov 30, 2017 | 21.63 | 22.12 | 20.23 | 20.47 | 1,664,809 | -1.13(-5.25%) |
Nov 29, 2017 | 19.95 | 22.70 | 19.86 | 21.60 | 5,698,489 | +1.65(+8.25%) |
Nov 28, 2017 | 20.35 | 20.70 | 19.95 | 19.95 | 3,553 | -0.40(-1.97%) |
Nov 16, 2017 | 20.35 | 20.35 | 20.35 | 0 | -2.90(-12.48%) | |
Nov 15, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 112 | +2.56(+12.36%) |