Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.88 | 31.24 | 30.56 | 30.88 | 2,474,341 | +0.30(+0.99%) |
Jun 28, 2018 | 31.52 | 31.82 | 30.00 | 30.57 | 3,419,071 | -1.17(-3.68%) |
Jun 27, 2018 | 33.14 | 33.36 | 31.54 | 31.74 | 3,259,717 | -1.44(-4.35%) |
Jun 26, 2018 | 35.83 | 35.92 | 32.83 | 33.19 | 4,181,153 | -3.54(-9.65%) |
Jun 25, 2018 | 39.33 | 39.33 | 36.45 | 36.73 | 2,904,725 | -2.99(-7.53%) |
Jun 22, 2018 | 39.54 | 41.05 | 39.54 | 39.72 | 2,128,087 | +0.53(+1.36%) |
Jun 21, 2018 | 39.82 | 39.82 | 38.89 | 39.19 | 1,342,969 | -0.57(-1.43%) |
Jun 20, 2018 | 39.39 | 39.95 | 39.04 | 39.76 | 996,189 | +0.40(+1.01%) |
Jun 19, 2018 | 38.95 | 39.40 | 38.41 | 39.36 | 1,473,425 | -0.01(-0.02%) |
Jun 18, 2018 | 39.02 | 39.43 | 38.40 | 39.37 | 768,984 | +0.16(+0.41%) |
Jun 15, 2018 | 39.84 | 39.13 | 39.21 | 1,477,152 | -0.63(-1.57%) | |
Jun 14, 2018 | 40.09 | 40.24 | 39.53 | 39.84 | 1,315,348 | -0.21(-0.52%) |
Jun 13, 2018 | 40.64 | 41.22 | 39.56 | 40.05 | 1,300,164 | -0.62(-1.52%) |
Jun 12, 2018 | 38.89 | 40.89 | 38.86 | 40.66 | 2,518,316 | +1.77(+4.54%) |
Jun 11, 2018 | 37.36 | 39.42 | 37.36 | 38.90 | 2,932,624 | +1.55(+4.15%) |
Jun 08, 2018 | 36.92 | 37.51 | 36.38 | 37.35 | 1,780,677 | +0.44(+1.18%) |
Jun 07, 2018 | 36.40 | 37.02 | 36.40 | 36.91 | 1,291,819 | +0.62(+1.70%) |
Jun 06, 2018 | 36.31 | 36.29 | 1,495,078 | +0.35(+0.98%) | ||
Jun 05, 2018 | 36.39 | 36.88 | 35.71 | 35.94 | 1,664,759 | -0.37(-1.02%) |
Jun 04, 2018 | 36.53 | 36.92 | 35.84 | 36.31 | 1,556,521 | -0.20(-0.55%) |
Jun 01, 2018 | 37.39 | 37.43 | 36.27 | 36.51 | 1,368,879 | -0.53(-1.44%) |
May 31, 2018 | 37.70 | 37.79 | 36.98 | 37.04 | 1,543,799 | -0.66(-1.74%) |
May 30, 2018 | 38.62 | 38.63 | 37.42 | 37.70 | 2,832,160 | -0.64(-1.66%) |
May 29, 2018 | 39.80 | 40.09 | 38.26 | 38.34 | 1,774,259 | -1.67(-4.18%) |
May 25, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.86(-2.12%) | |
May 24, 2018 | 40.66 | 41.35 | 40.41 | 40.87 | 1,801,460 | +0.15(+0.37%) |
May 23, 2018 | 40.33 | 40.88 | 40.10 | 40.72 | 2,921,562 | +0.11(+0.28%) |
May 22, 2018 | 41.22 | 41.43 | 40.56 | 40.61 | 2,321,963 | -0.28(-0.67%) |
May 21, 2018 | 40.03 | 40.92 | 39.73 | 40.88 | 3,217,388 | +0.98(+2.45%) |
May 18, 2018 | 42.38 | 42.70 | 39.76 | 39.90 | 3,000,801 | -2.61(-6.15%) |
May 17, 2018 | 41.74 | 42.90 | 41.70 | 42.52 | 1,861,470 | +0.88(+2.12%) |
May 16, 2018 | 40.85 | 41.95 | 40.77 | 41.63 | 1,334,113 | +0.74(+1.81%) |
May 15, 2018 | 41.04 | 41.73 | 40.78 | 40.89 | 1,394,479 | -0.34(-0.83%) |
May 14, 2018 | 41.33 | 42.13 | 41.07 | 41.23 | 2,547,461 | +0.00(+0.00%) |
May 11, 2018 | 41.09 | 41.54 | 40.66 | 41.23 | 1,511,206 | +0.32(+0.79%) |
May 10, 2018 | 39.81 | 41.33 | 39.65 | 40.91 | 2,003,791 | +1.13(+2.84%) |
May 09, 2018 | 41.42 | 41.54 | 39.40 | 39.78 | 3,152,245 | -1.49(-3.61%) |
May 08, 2018 | 41.71 | 42.11 | 40.86 | 41.27 | 4,417,296 | -0.98(-2.32%) |
May 07, 2018 | 42.15 | 43.17 | 41.98 | 42.25 | 2,706,766 | -0.28(-0.65%) |
May 04, 2018 | 41.17 | 44.28 | 40.85 | 42.53 | 3,550,245 | +1.37(+3.32%) |
May 03, 2018 | 46.56 | 46.56 | 40.27 | 41.16 | 5,674,839 | -5.38(-11.56%) |
May 02, 2018 | 45.44 | 47.22 | 45.44 | 46.54 | 3,000,103 | +0.99(+2.17%) |
May 01, 2018 | 46.76 | 46.95 | 45.47 | 45.55 | 3,177,518 | -1.40(-2.98%) |
Apr 30, 2018 | 46.70 | 47.61 | 46.36 | 46.94 | 2,306,159 | +0.40(+0.86%) |
Apr 27, 2018 | 46.14 | 46.85 | 45.76 | 46.55 | 2,172,845 | +0.41(+0.89%) |
Apr 26, 2018 | 46.30 | 46.53 | 45.30 | 46.14 | 6,417,896 | +0.48(+1.04%) |
Apr 25, 2018 | 45.23 | 46.11 | 45.04 | 45.66 | 1,745,389 | +0.44(+0.97%) |
Apr 24, 2018 | 45.23 | 46.56 | 44.77 | 45.23 | 2,846,326 | +0.05(+0.11%) |
Apr 23, 2018 | 44.96 | 45.46 | 44.42 | 45.18 | 3,213,582 | +0.41(+0.91%) |
Apr 20, 2018 | 45.71 | 46.01 | 44.54 | 44.77 | 2,502,650 | -1.39(-3.01%) |
Apr 19, 2018 | 45.84 | 47.03 | 45.55 | 46.16 | 1,565,688 | +0.35(+0.77%) |
Apr 18, 2018 | 45.56 | 46.48 | 45.56 | 45.80 | 3,360,374 | +0.60(+1.32%) |
Apr 17, 2018 | 47.44 | 47.65 | 44.66 | 45.21 | 3,164,722 | -1.92(-4.07%) |
Apr 16, 2018 | 46.89 | 47.64 | 46.89 | 47.13 | 3,529,194 | +0.82(+1.76%) |
Apr 13, 2018 | 47.35 | 47.35 | 46.18 | 46.31 | 1,099,994 | -0.79(-1.67%) |
Apr 12, 2018 | 46.16 | 47.38 | 45.80 | 47.10 | 1,366,562 | +1.20(+2.61%) |
Apr 11, 2018 | 45.93 | 46.43 | 45.55 | 45.90 | 1,661,961 | -1.40(-2.95%) |
Apr 10, 2018 | 46.55 | 47.81 | 46.20 | 47.30 | 1,716,940 | +1.62(+3.56%) |
Apr 09, 2018 | 45.95 | 46.76 | 45.63 | 45.67 | 1,932,439 | -0.17(-0.37%) |
Apr 06, 2018 | 46.59 | 47.40 | 45.36 | 45.84 | 1,749,600 | -1.19(-2.53%) |
Apr 05, 2018 | 46.81 | 47.43 | 46.57 | 47.03 | 901,846 | +0.48(+1.04%) |
Apr 04, 2018 | 45.08 | 46.75 | 44.84 | 46.55 | 1,368,010 | +0.71(+1.55%) |
Apr 03, 2018 | 44.19 | 45.92 | 43.99 | 45.83 | 2,261,190 | +1.85(+4.21%) |