Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.61 | 60.89 | 58.63 | 59.41 | 95,098 | -1.13(-1.87%) |
Jun 28, 2018 | 59.41 | 60.54 | 58.63 | 60.54 | 111,022 | +1.06(+1.78%) |
Jun 27, 2018 | 59.77 | 60.40 | 59.48 | 59.48 | 77,852 | -0.42(-0.71%) |
Jun 26, 2018 | 60.12 | 60.76 | 59.55 | 59.91 | 97,694 | -0.21(-0.35%) |
Jun 25, 2018 | 60.05 | 60.83 | 59.16 | 60.12 | 104,254 | +0.78(+1.31%) |
Jun 22, 2018 | 58.28 | 59.55 | 57.57 | 59.34 | 382,629 | +1.20(+2.07%) |
Jun 21, 2018 | 57.57 | 59.06 | 57.29 | 58.14 | 95,713 | +0.50(+0.86%) |
Jun 20, 2018 | 57.79 | 59.20 | 57.08 | 57.64 | 135,587 | -0.21(-0.37%) |
Jun 19, 2018 | 55.24 | 57.93 | 54.96 | 57.86 | 214,483 | +4.10(+7.63%) |
Jun 18, 2018 | 54.11 | 54.46 | 53.54 | 53.75 | 64,180 | -0.35(-0.65%) |
Jun 15, 2018 | 54.60 | 53.90 | 54.11 | 98,272 | -0.50(-0.91%) | |
Jun 14, 2018 | 54.32 | 54.81 | 53.97 | 54.60 | 62,583 | +0.21(+0.39%) |
Jun 13, 2018 | 54.46 | 55.31 | 54.11 | 54.39 | 91,715 | -0.07(-0.13%) |
Jun 12, 2018 | 52.62 | 54.53 | 52.41 | 54.46 | 171,803 | +2.48(+4.76%) |
Jun 11, 2018 | 51.56 | 52.48 | 51.56 | 51.99 | 71,744 | +0.50(+0.96%) |
Jun 08, 2018 | 51.77 | 52.13 | 51.17 | 51.49 | 58,511 | -0.14(-0.27%) |
Jun 07, 2018 | 51.28 | 52.41 | 51.28 | 51.63 | 123,354 | +0.21(+0.41%) |
Jun 06, 2018 | 52.27 | 52.41 | 51.07 | 51.42 | 71,788 | -0.57(-1.09%) |
Jun 05, 2018 | 52.13 | 52.41 | 51.63 | 51.99 | 87,841 | -0.28(-0.54%) |
Jun 04, 2018 | 52.69 | 53.08 | 51.91 | 52.27 | 64,328 | -0.42(-0.81%) |
Jun 01, 2018 | 52.76 | 53.26 | 52.27 | 52.69 | 74,461 | +0.28(+0.54%) |
May 31, 2018 | 52.34 | 52.62 | 50.92 | 52.41 | 206,229 | +0.07(+0.14%) |
May 30, 2018 | 51.35 | 53.01 | 51.23 | 52.34 | 98,270 | +0.99(+1.93%) |
May 29, 2018 | 50.50 | 52.13 | 49.58 | 51.35 | 224,014 | +0.57(+1.11%) |
May 25, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.35(-0.69%) | |
May 24, 2018 | 50.78 | 51.28 | 49.72 | 51.14 | 59,508 | +0.42(+0.84%) |
May 23, 2018 | 50.78 | 51.00 | 50.43 | 50.71 | 81,902 | -0.28(-0.55%) |
May 22, 2018 | 50.92 | 51.56 | 50.71 | 51.00 | 66,617 | +0.21(+0.42%) |
May 21, 2018 | 50.22 | 50.85 | 50.00 | 50.78 | 78,434 | +0.50(+0.98%) |
May 18, 2018 | 51.35 | 51.91 | 50.15 | 50.29 | 77,335 | -0.92(-1.80%) |
May 17, 2018 | 51.35 | 52.41 | 50.92 | 51.21 | 101,433 | +0.00(+0.00%) |
May 16, 2018 | 51.28 | 51.62 | 50.52 | 51.21 | 131,842 | +0.07(+0.14%) |
May 15, 2018 | 50.24 | 51.93 | 49.55 | 51.14 | 126,354 | +0.90(+1.79%) |
May 14, 2018 | 50.10 | 51.21 | 50.07 | 50.24 | 91,566 | +0.28(+0.55%) |
May 11, 2018 | 49.06 | 50.03 | 48.72 | 49.96 | 92,459 | +0.83(+1.69%) |
May 10, 2018 | 47.89 | 49.48 | 47.89 | 49.13 | 172,449 | +1.31(+2.75%) |
May 09, 2018 | 47.20 | 48.79 | 46.92 | 47.82 | 182,083 | +0.83(+1.76%) |
May 08, 2018 | 44.23 | 47.44 | 43.47 | 46.99 | 321,789 | +2.56(+5.75%) |
May 07, 2018 | 41.33 | 45.54 | 40.50 | 44.44 | 418,651 | +5.87(+15.23%) |
May 04, 2018 | 37.73 | 39.04 | 37.73 | 38.56 | 82,849 | +0.48(+1.27%) |
May 03, 2018 | 38.98 | 39.25 | 38.08 | 38.08 | 104,567 | -0.90(-2.31%) |
May 02, 2018 | 39.04 | 39.80 | 38.91 | 38.98 | 66,426 | +0.00(+0.00%) |
May 01, 2018 | 39.53 | 40.22 | 38.63 | 38.98 | 80,269 | -0.55(-1.40%) |
Apr 30, 2018 | 40.01 | 40.77 | 39.46 | 39.53 | 68,428 | -0.48(-1.21%) |
Apr 27, 2018 | 39.80 | 40.70 | 39.80 | 40.01 | 54,504 | +0.14(+0.35%) |
Apr 26, 2018 | 40.22 | 40.70 | 39.67 | 39.87 | 54,018 | -0.41(-1.03%) |
Apr 25, 2018 | 39.60 | 40.43 | 39.39 | 40.29 | 112,668 | +0.55(+1.39%) |
Apr 24, 2018 | 39.80 | 39.94 | 38.84 | 39.74 | 101,815 | +0.00(+0.00%) |
Apr 23, 2018 | 38.98 | 40.19 | 38.63 | 39.74 | 98,207 | +0.97(+2.50%) |
Apr 20, 2018 | 39.87 | 40.01 | 38.49 | 38.77 | 71,421 | -1.11(-2.77%) |
Apr 19, 2018 | 40.36 | 41.05 | 39.87 | 39.87 | 85,075 | -0.69(-1.70%) |
Apr 18, 2018 | 39.74 | 41.19 | 39.53 | 40.56 | 94,745 | +0.69(+1.73%) |
Apr 17, 2018 | 40.08 | 40.36 | 39.60 | 39.87 | 81,200 | -0.07(-0.17%) |
Apr 16, 2018 | 38.35 | 41.05 | 37.87 | 39.94 | 113,695 | +1.66(+4.33%) |
Apr 13, 2018 | 38.35 | 38.84 | 38.08 | 38.28 | 54,002 | +0.21(+0.54%) |
Apr 12, 2018 | 38.42 | 38.42 | 37.73 | 38.08 | 58,216 | -0.21(-0.54%) |
Apr 11, 2018 | 37.52 | 38.56 | 37.39 | 38.28 | 66,567 | +0.41(+1.10%) |
Apr 10, 2018 | 37.32 | 38.08 | 37.04 | 37.87 | 107,834 | +0.83(+2.24%) |
Apr 09, 2018 | 38.01 | 38.22 | 36.90 | 37.04 | 56,445 | -0.69(-1.83%) |
Apr 06, 2018 | 37.59 | 38.35 | 37.32 | 37.73 | 86,269 | +0.14(+0.37%) |
Apr 05, 2018 | 36.83 | 37.66 | 36.00 | 37.59 | 79,977 | +1.04(+2.84%) |
Apr 04, 2018 | 35.73 | 36.70 | 35.17 | 36.56 | 79,969 | +0.35(+0.95%) |
Apr 03, 2018 | 36.21 | 36.90 | 36.00 | 36.21 | 74,068 | +0.07(+0.19%) |