Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.44 | 39.84 | 37.27 | 39.52 | 553,654 | +1.48(+3.89%) |
Jun 28, 2018 | 37.87 | 38.68 | 37.75 | 38.04 | 487,734 | +0.02(+0.05%) |
Jun 27, 2018 | 40.08 | 40.08 | 37.98 | 38.02 | 357,841 | -1.92(-4.81%) |
Jun 26, 2018 | 39.65 | 40.35 | 39.47 | 39.94 | 439,600 | +0.33(+0.83%) |
Jun 25, 2018 | 40.00 | 40.30 | 39.02 | 39.61 | 638,833 | -0.77(-1.91%) |
Jun 22, 2018 | 40.32 | 40.94 | 39.44 | 40.38 | 819,579 | +0.23(+0.57%) |
Jun 21, 2018 | 41.61 | 41.99 | 39.26 | 40.15 | 405,020 | -1.19(-2.88%) |
Jun 20, 2018 | 42.50 | 42.91 | 40.89 | 41.34 | 551,951 | -0.95(-2.25%) |
Jun 19, 2018 | 42.08 | 44.25 | 42.00 | 42.29 | 686,104 | +0.65(+1.56%) |
Jun 18, 2018 | 40.47 | 42.70 | 39.55 | 41.64 | 416,313 | +0.77(+1.88%) |
Jun 15, 2018 | 41.58 | 39.65 | 40.87 | 3,212,438 | +1.22(+3.08%) | |
Jun 14, 2018 | 38.58 | 39.69 | 38.10 | 39.65 | 349,397 | +1.07(+2.77%) |
Jun 13, 2018 | 37.35 | 39.18 | 37.10 | 38.58 | 401,964 | +1.06(+2.83%) |
Jun 12, 2018 | 36.73 | 38.98 | 36.50 | 37.52 | 451,952 | +1.41(+3.90%) |
Jun 11, 2018 | 35.66 | 36.70 | 34.63 | 36.11 | 391,908 | +0.44(+1.23%) |
Jun 08, 2018 | 34.36 | 36.06 | 34.03 | 35.67 | 317,814 | +1.57(+4.60%) |
Jun 07, 2018 | 35.95 | 36.05 | 33.97 | 34.10 | 256,929 | -1.75(-4.88%) |
Jun 06, 2018 | 35.85 | 274,136 | +0.02(+0.06%) | |||
Jun 05, 2018 | 34.61 | 36.07 | 34.61 | 35.83 | 492,093 | +1.43(+4.16%) |
Jun 04, 2018 | 35.00 | 35.25 | 34.12 | 34.40 | 399,474 | -0.63(-1.80%) |
Jun 01, 2018 | 35.13 | 35.19 | 34.80 | 35.03 | 360,370 | +0.03(+0.09%) |
May 31, 2018 | 35.00 | 35.08 | 34.39 | 35.00 | 325,433 | +0.06(+0.17%) |
May 30, 2018 | 34.56 | 35.00 | 34.20 | 34.94 | 311,305 | +0.55(+1.60%) |
May 29, 2018 | 34.21 | 34.75 | 33.12 | 34.39 | 287,980 | -0.11(-0.32%) |
May 25, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 33.44 | 34.80 | 33.01 | 34.54 | 391,153 | +1.07(+3.20%) |
May 23, 2018 | 33.22 | 33.91 | 33.02 | 33.47 | 305,127 | +0.26(+0.78%) |
May 22, 2018 | 32.45 | 33.72 | 32.45 | 33.21 | 319,400 | +0.76(+2.34%) |
May 21, 2018 | 31.50 | 33.00 | 31.50 | 32.45 | 455,960 | +1.20(+3.84%) |
May 18, 2018 | 30.38 | 31.66 | 29.99 | 31.25 | 382,670 | +0.96(+3.17%) |
May 17, 2018 | 29.88 | 30.74 | 29.41 | 30.29 | 312,372 | +0.34(+1.14%) |
May 16, 2018 | 29.72 | 30.48 | 29.08 | 29.95 | 453,190 | +0.18(+0.60%) |
May 15, 2018 | 28.54 | 29.86 | 28.18 | 29.77 | 335,806 | +1.09(+3.80%) |
May 14, 2018 | 27.33 | 28.72 | 26.96 | 28.68 | 273,503 | +1.49(+5.48%) |
May 11, 2018 | 26.70 | 27.37 | 26.60 | 27.19 | 189,881 | +0.68(+2.57%) |
May 10, 2018 | 27.48 | 27.67 | 26.40 | 26.51 | 272,721 | -0.72(-2.64%) |
May 09, 2018 | 27.31 | 27.55 | 26.74 | 27.23 | 245,740 | +0.06(+0.22%) |
May 08, 2018 | 27.39 | 27.83 | 26.91 | 27.17 | 192,388 | -0.30(-1.09%) |
May 07, 2018 | 28.00 | 28.37 | 27.14 | 27.47 | 200,857 | -0.43(-1.54%) |
May 04, 2018 | 27.80 | 28.05 | 27.50 | 27.90 | 977,796 | -0.10(-0.36%) |
May 03, 2018 | 28.86 | 29.28 | 27.59 | 28.00 | 271,889 | -0.98(-3.38%) |
May 02, 2018 | 28.59 | 29.65 | 28.57 | 28.98 | 254,182 | +0.22(+0.76%) |
May 01, 2018 | 29.09 | 29.51 | 28.50 | 28.76 | 352,915 | -0.40(-1.37%) |
Apr 30, 2018 | 28.94 | 29.78 | 28.52 | 29.16 | 569,008 | +0.23(+0.80%) |
Apr 27, 2018 | 27.37 | 29.17 | 27.17 | 28.93 | 367,953 | +1.74(+6.40%) |
Apr 26, 2018 | 27.14 | 27.35 | 26.56 | 27.19 | 368,923 | +0.09(+0.33%) |
Apr 25, 2018 | 26.37 | 27.37 | 25.60 | 27.10 | 256,932 | +0.67(+2.53%) |
Apr 24, 2018 | 28.47 | 28.89 | 26.30 | 26.43 | 512,344 | -2.07(-7.26%) |
Apr 23, 2018 | 27.56 | 28.99 | 26.83 | 28.50 | 396,635 | +1.32(+4.86%) |
Apr 20, 2018 | 27.18 | 27.48 | 26.59 | 27.18 | 246,216 | -0.09(-0.33%) |
Apr 19, 2018 | 27.53 | 28.28 | 26.99 | 27.27 | 280,615 | -0.33(-1.20%) |
Apr 18, 2018 | 26.41 | 28.30 | 26.05 | 27.60 | 385,926 | +1.25(+4.74%) |
Apr 17, 2018 | 26.61 | 27.04 | 26.25 | 26.35 | 331,068 | -0.15(-0.57%) |
Apr 16, 2018 | 26.97 | 27.00 | 25.99 | 26.50 | 275,440 | -0.12(-0.45%) |
Apr 13, 2018 | 27.45 | 27.80 | 25.64 | 26.62 | 568,874 | -0.81(-2.95%) |
Apr 12, 2018 | 25.48 | 27.83 | 25.42 | 27.43 | 546,235 | +2.13(+8.42%) |
Apr 11, 2018 | 25.42 | 25.77 | 24.92 | 25.30 | 614,539 | -0.40(-1.56%) |
Apr 10, 2018 | 24.48 | 25.81 | 23.80 | 25.70 | 611,167 | +1.36(+5.59%) |
Apr 09, 2018 | 24.24 | 24.87 | 23.21 | 24.34 | 945,127 | +0.72(+3.05%) |
Apr 06, 2018 | 24.35 | 24.54 | 23.49 | 23.62 | 411,287 | -0.88(-3.59%) |
Apr 05, 2018 | 23.95 | 24.88 | 23.53 | 24.50 | 920,960 | -0.65(-2.58%) |
Apr 04, 2018 | 24.74 | 25.50 | 24.00 | 25.15 | 648,332 | +0.05(+0.20%) |
Apr 03, 2018 | 24.66 | 25.79 | 24.15 | 25.10 | 765,780 | +0.57(+2.32%) |