Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.12 | 35.68 | 36.16 | 480,114 | +0.80(+2.26%) | |
Jun 28, 2018 | 33.38 | 35.64 | 32.74 | 35.36 | 433,393 | +1.92(+5.74%) |
Jun 27, 2018 | 35.16 | 35.50 | 33.06 | 33.44 | 518,421 | -1.72(-4.89%) |
Jun 26, 2018 | 34.12 | 36.30 | 34.12 | 35.16 | 604,315 | +1.21(+3.56%) |
Jun 25, 2018 | 35.14 | 35.15 | 32.63 | 33.95 | 700,918 | -1.60(-4.50%) |
Jun 22, 2018 | 37.42 | 37.50 | 35.23 | 35.55 | 647,582 | -1.59(-4.28%) |
Jun 21, 2018 | 39.52 | 39.57 | 36.70 | 37.14 | 875,439 | -2.51(-6.33%) |
Jun 20, 2018 | 40.18 | 40.38 | 38.01 | 39.65 | 1,055,624 | -1.53(-3.72%) |
Jun 19, 2018 | 42.36 | 42.67 | 39.89 | 41.18 | 920,627 | -1.88(-4.37%) |
Jun 18, 2018 | 41.51 | 43.61 | 41.50 | 43.06 | 851,887 | +0.72(+1.70%) |
Jun 15, 2018 | 43.43 | 40.01 | 42.34 | 1,237,996 | +2.33(+5.82%) | |
Jun 14, 2018 | 38.87 | 40.71 | 38.20 | 40.01 | 1,080,803 | +1.60(+4.17%) |
Jun 13, 2018 | 35.00 | 38.50 | 34.98 | 38.41 | 933,371 | +3.48(+9.96%) |
Jun 12, 2018 | 34.14 | 34.99 | 34.04 | 34.93 | 385,285 | +1.18(+3.50%) |
Jun 11, 2018 | 33.51 | 34.40 | 33.50 | 33.75 | 379,868 | +0.22(+0.66%) |
Jun 08, 2018 | 33.41 | 33.99 | 32.86 | 33.53 | 330,322 | -0.03(-0.09%) |
Jun 07, 2018 | 35.77 | 35.91 | 32.85 | 33.56 | 633,318 | -1.99(-5.60%) |
Jun 06, 2018 | 35.84 | 35.55 | 569,525 | +1.06(+3.07%) | ||
Jun 05, 2018 | 33.63 | 35.00 | 33.63 | 34.49 | 418,001 | +0.91(+2.71%) |
Jun 04, 2018 | 33.16 | 33.63 | 32.57 | 33.58 | 354,952 | +0.79(+2.41%) |
Jun 01, 2018 | 31.91 | 34.40 | 31.90 | 32.79 | 700,424 | +0.90(+2.82%) |
May 31, 2018 | 31.46 | 32.00 | 31.35 | 31.89 | 329,962 | +0.38(+1.21%) |
May 30, 2018 | 31.45 | 31.71 | 31.05 | 31.51 | 333,182 | +0.06(+0.19%) |
May 29, 2018 | 31.15 | 31.50 | 31.00 | 31.45 | 375,414 | +0.26(+0.83%) |
May 25, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.30(+0.97%) | |
May 24, 2018 | 30.50 | 30.95 | 30.07 | 30.89 | 231,340 | +0.45(+1.48%) |
May 23, 2018 | 29.92 | 30.77 | 29.61 | 30.44 | 214,368 | +0.50(+1.67%) |
May 22, 2018 | 30.44 | 31.19 | 29.85 | 29.94 | 317,619 | -0.66(-2.16%) |
May 21, 2018 | 31.77 | 32.00 | 30.34 | 30.60 | 367,547 | -0.89(-2.83%) |
May 18, 2018 | 31.15 | 32.19 | 31.00 | 31.49 | 466,113 | +0.04(+0.13%) |
May 17, 2018 | 30.64 | 31.62 | 30.59 | 31.45 | 333,000 | +0.81(+2.64%) |
May 16, 2018 | 30.47 | 31.32 | 30.02 | 30.64 | 308,110 | +0.37(+1.22%) |
May 15, 2018 | 30.85 | 31.19 | 29.75 | 30.27 | 388,888 | -0.52(-1.69%) |
May 14, 2018 | 31.78 | 31.90 | 30.40 | 30.79 | 526,563 | -0.33(-1.06%) |
May 11, 2018 | 30.00 | 31.90 | 29.93 | 31.12 | 1,223,537 | +1.65(+5.60%) |
May 10, 2018 | 27.03 | 29.86 | 27.03 | 29.47 | 720,136 | +2.33(+8.59%) |
May 09, 2018 | 26.46 | 27.40 | 26.36 | 27.14 | 308,269 | +0.87(+3.31%) |
May 08, 2018 | 26.07 | 26.68 | 25.60 | 26.27 | 323,153 | +0.00(+0.00%) |
May 07, 2018 | 26.45 | 26.79 | 26.15 | 26.27 | 317,476 | +0.02(+0.08%) |
May 04, 2018 | 28.99 | 29.10 | 25.74 | 26.25 | 1,016,918 | -2.57(-8.92%) |
May 03, 2018 | 28.46 | 29.04 | 28.01 | 28.82 | 539,834 | +0.40(+1.41%) |
May 02, 2018 | 28.16 | 28.75 | 27.90 | 28.42 | 387,842 | +0.62(+2.23%) |
May 01, 2018 | 28.30 | 28.50 | 27.47 | 27.80 | 547,680 | +0.69(+2.55%) |
Apr 30, 2018 | 27.00 | 27.32 | 26.59 | 27.11 | 198,193 | +0.20(+0.74%) |
Apr 27, 2018 | 26.68 | 27.28 | 26.59 | 26.91 | 220,837 | +0.35(+1.32%) |
Apr 26, 2018 | 26.07 | 27.49 | 26.07 | 26.56 | 223,863 | +0.59(+2.27%) |
Apr 25, 2018 | 26.50 | 26.85 | 25.01 | 25.97 | 343,379 | -0.41(-1.55%) |
Apr 24, 2018 | 26.30 | 27.00 | 26.11 | 26.38 | 339,544 | +0.09(+0.34%) |
Apr 23, 2018 | 27.65 | 27.73 | 25.92 | 26.29 | 359,153 | -1.42(-5.12%) |
Apr 20, 2018 | 28.43 | 28.74 | 27.55 | 27.71 | 192,660 | -0.72(-2.53%) |
Apr 19, 2018 | 27.30 | 29.09 | 27.30 | 28.43 | 404,944 | +1.16(+4.25%) |
Apr 18, 2018 | 27.16 | 27.60 | 26.32 | 27.27 | 261,750 | +0.43(+1.60%) |
Apr 17, 2018 | 26.30 | 27.00 | 26.07 | 26.84 | 368,404 | +0.58(+2.21%) |
Apr 16, 2018 | 25.50 | 26.62 | 25.29 | 26.26 | 225,467 | +0.68(+2.66%) |
Apr 13, 2018 | 27.12 | 27.26 | 25.40 | 25.58 | 472,774 | -1.69(-6.20%) |
Apr 12, 2018 | 27.93 | 27.93 | 26.52 | 27.27 | 256,484 | -0.48(-1.73%) |
Apr 11, 2018 | 27.90 | 28.22 | 27.26 | 27.75 | 152,532 | -0.12(-0.43%) |
Apr 10, 2018 | 27.86 | 28.13 | 27.64 | 27.87 | 183,495 | +0.36(+1.31%) |
Apr 09, 2018 | 27.55 | 28.38 | 27.10 | 27.51 | 335,861 | +0.57(+2.12%) |
Apr 06, 2018 | 27.89 | 28.26 | 26.30 | 26.94 | 355,259 | -1.31(-4.64%) |
Apr 05, 2018 | 27.29 | 28.28 | 26.82 | 28.25 | 280,434 | +0.94(+3.44%) |
Apr 04, 2018 | 25.54 | 27.65 | 25.26 | 27.31 | 209,000 | +1.21(+4.64%) |
Apr 03, 2018 | 26.34 | 26.82 | 25.85 | 26.10 | 222,199 | -0.14(-0.53%) |