Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.61 | 39.44 | 36.84 | 37.80 | 453,231 | -0.75(-1.95%) |
Jun 28, 2018 | 34.81 | 38.84 | 34.61 | 38.55 | 789,235 | +4.61(+13.58%) |
Jun 27, 2018 | 35.45 | 35.45 | 32.87 | 33.94 | 487,435 | -1.60(-4.50%) |
Jun 26, 2018 | 35.55 | 37.01 | 34.80 | 35.54 | 202,318 | -0.09(-0.25%) |
Jun 25, 2018 | 36.16 | 36.91 | 35.20 | 35.63 | 291,719 | -0.55(-1.52%) |
Jun 22, 2018 | 39.41 | 40.37 | 36.13 | 36.18 | 516,165 | -3.32(-8.41%) |
Jun 21, 2018 | 40.13 | 40.89 | 39.36 | 39.50 | 242,490 | -0.44(-1.10%) |
Jun 20, 2018 | 38.50 | 40.98 | 38.10 | 39.94 | 525,949 | +1.72(+4.50%) |
Jun 19, 2018 | 37.35 | 38.45 | 35.67 | 38.22 | 303,481 | +0.60(+1.59%) |
Jun 18, 2018 | 35.47 | 37.98 | 35.02 | 37.62 | 346,394 | +1.82(+5.08%) |
Jun 15, 2018 | 36.80 | 35.19 | 35.80 | 270,726 | +0.61(+1.73%) | |
Jun 14, 2018 | 35.40 | 35.55 | 34.86 | 35.19 | 207,958 | -0.21(-0.59%) |
Jun 13, 2018 | 34.69 | 35.50 | 33.76 | 35.40 | 283,428 | +0.88(+2.55%) |
Jun 12, 2018 | 33.69 | 34.56 | 33.46 | 34.52 | 213,759 | +0.80(+2.37%) |
Jun 11, 2018 | 37.00 | 37.03 | 33.15 | 33.72 | 525,885 | -3.28(-8.86%) |
Jun 08, 2018 | 36.99 | 37.04 | 35.50 | 37.00 | 352,645 | +0.06(+0.16%) |
Jun 07, 2018 | 36.90 | 37.84 | 35.74 | 36.94 | 195,197 | -0.11(-0.30%) |
Jun 06, 2018 | 37.39 | 38.50 | 36.68 | 37.05 | 307,719 | -0.05(-0.13%) |
Jun 05, 2018 | 35.00 | 37.11 | 34.84 | 37.10 | 363,468 | +2.05(+5.83%) |
Jun 04, 2018 | 35.37 | 35.45 | 34.01 | 35.05 | 323,512 | -0.23(-0.67%) |
Jun 01, 2018 | 35.14 | 35.40 | 34.55 | 35.29 | 163,485 | +0.25(+0.71%) |
May 31, 2018 | 34.70 | 35.26 | 34.37 | 35.04 | 408,365 | +0.41(+1.18%) |
May 30, 2018 | 33.92 | 35.00 | 33.25 | 34.63 | 229,010 | +0.71(+2.09%) |
May 29, 2018 | 35.05 | 35.05 | 33.15 | 33.92 | 412,223 | -0.49(-1.42%) |
May 25, 2018 | 34.41 | 34.41 | 34.41 | 0 | -0.43(-1.23%) | |
May 24, 2018 | 33.43 | 35.35 | 33.13 | 34.84 | 479,964 | +1.99(+6.04%) |
May 23, 2018 | 32.33 | 35.75 | 32.30 | 32.85 | 789,334 | +0.51(+1.59%) |
May 22, 2018 | 31.82 | 32.86 | 31.68 | 32.34 | 500,045 | +0.84(+2.67%) |
May 21, 2018 | 32.28 | 32.49 | 31.37 | 31.50 | 299,051 | +0.19(+0.61%) |
May 18, 2018 | 30.94 | 31.52 | 30.93 | 31.31 | 300,838 | +0.48(+1.56%) |
May 17, 2018 | 32.32 | 32.56 | 30.48 | 30.83 | 353,939 | -1.57(-4.85%) |
May 16, 2018 | 31.98 | 33.20 | 31.73 | 32.40 | 348,346 | +0.89(+2.82%) |
May 15, 2018 | 32.00 | 32.33 | 31.30 | 31.51 | 336,305 | -0.66(-2.05%) |
May 14, 2018 | 32.15 | 33.33 | 31.83 | 32.17 | 348,123 | +0.16(+0.50%) |
May 11, 2018 | 32.15 | 32.44 | 31.15 | 32.01 | 269,741 | -0.23(-0.71%) |
May 10, 2018 | 29.92 | 32.49 | 29.08 | 32.24 | 483,250 | +2.50(+8.41%) |
May 09, 2018 | 28.45 | 29.79 | 27.61 | 29.74 | 429,112 | +1.49(+5.27%) |
May 08, 2018 | 30.47 | 31.01 | 28.24 | 28.25 | 393,239 | -2.14(-7.04%) |
May 07, 2018 | 30.70 | 31.99 | 30.08 | 30.39 | 514,792 | +1.43(+4.94%) |
May 04, 2018 | 29.26 | 29.26 | 28.22 | 28.96 | 267,996 | -0.18(-0.62%) |
May 03, 2018 | 28.50 | 29.59 | 27.63 | 29.14 | 2,370,614 | -1.28(-4.21%) |
May 02, 2018 | 27.97 | 31.60 | 26.35 | 30.42 | 690,222 | +0.57(+1.91%) |
May 01, 2018 | 29.00 | 30.16 | 29.00 | 29.85 | 249,032 | +0.65(+2.23%) |
Apr 30, 2018 | 30.01 | 30.18 | 28.40 | 29.20 | 651,870 | -0.73(-2.44%) |
Apr 27, 2018 | 29.60 | 30.03 | 28.95 | 29.93 | 162,943 | +0.69(+2.36%) |
Apr 26, 2018 | 29.75 | 30.10 | 29.10 | 29.24 | 212,241 | -0.56(-1.88%) |
Apr 25, 2018 | 28.88 | 30.79 | 28.60 | 29.80 | 222,763 | +1.02(+3.54%) |
Apr 24, 2018 | 31.42 | 31.60 | 28.67 | 28.78 | 429,761 | -2.29(-7.37%) |
Apr 23, 2018 | 32.14 | 32.32 | 30.51 | 31.07 | 327,067 | -1.14(-3.54%) |
Apr 20, 2018 | 31.60 | 32.23 | 31.00 | 32.21 | 165,579 | +0.74(+2.35%) |
Apr 19, 2018 | 31.50 | 32.70 | 31.19 | 31.47 | 312,324 | -0.36(-1.13%) |
Apr 18, 2018 | 29.99 | 32.03 | 29.95 | 31.83 | 422,396 | +2.03(+6.81%) |
Apr 17, 2018 | 29.00 | 29.89 | 29.00 | 29.80 | 340,460 | +0.72(+2.48%) |
Apr 16, 2018 | 29.60 | 29.75 | 28.65 | 29.08 | 143,413 | -0.27(-0.92%) |
Apr 13, 2018 | 29.63 | 29.63 | 28.45 | 29.35 | 275,933 | +0.04(+0.14%) |
Apr 12, 2018 | 29.15 | 29.75 | 28.77 | 29.31 | 282,723 | +0.30(+1.03%) |
Apr 11, 2018 | 26.91 | 29.74 | 26.89 | 29.01 | 597,594 | +1.98(+7.33%) |
Apr 10, 2018 | 25.87 | 27.10 | 25.36 | 27.03 | 313,747 | +1.46(+5.71%) |
Apr 09, 2018 | 22.55 | 26.50 | 22.55 | 25.57 | 565,027 | +3.61(+16.44%) |
Apr 06, 2018 | 22.31 | 22.91 | 21.57 | 21.96 | 227,113 | -0.60(-2.66%) |
Apr 05, 2018 | 23.37 | 23.45 | 22.17 | 22.56 | 116,714 | -0.62(-2.67%) |
Apr 04, 2018 | 21.99 | 23.33 | 21.61 | 23.18 | 198,553 | +0.92(+4.13%) |
Apr 03, 2018 | 22.06 | 22.91 | 21.66 | 22.26 | 345,870 | +0.26(+1.18%) |