Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.10 | 34.15 | 32.80 | 33.00 | 301,552 | +0.15(+0.46%) |
Jun 28, 2018 | 33.35 | 33.85 | 32.60 | 32.85 | 334,129 | -0.60(-1.79%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.40 | 33.45 | 235,844 | -1.05(-3.04%) |
Jun 26, 2018 | 34.55 | 34.90 | 34.20 | 34.50 | 356,342 | +0.05(+0.15%) |
Jun 25, 2018 | 34.80 | 35.05 | 34.25 | 34.45 | 350,580 | -0.55(-1.57%) |
Jun 22, 2018 | 36.25 | 36.40 | 34.15 | 35.00 | 1,029,419 | -0.90(-2.51%) |
Jun 21, 2018 | 35.95 | 36.50 | 35.60 | 35.90 | 277,639 | -0.35(-0.97%) |
Jun 20, 2018 | 36.05 | 36.45 | 35.30 | 36.25 | 235,265 | +0.55(+1.54%) |
Jun 19, 2018 | 35.10 | 35.90 | 34.65 | 35.70 | 291,715 | +0.10(+0.28%) |
Jun 18, 2018 | 34.80 | 35.85 | 34.30 | 35.60 | 405,505 | +0.65(+1.86%) |
Jun 15, 2018 | 35.80 | 34.77 | 34.95 | 487,699 | -0.85(-2.37%) | |
Jun 14, 2018 | 36.20 | 36.60 | 35.55 | 35.80 | 657,797 | -0.35(-0.97%) |
Jun 13, 2018 | 36.45 | 37.00 | 35.55 | 36.15 | 686,660 | +0.20(+0.56%) |
Jun 12, 2018 | 36.75 | 37.70 | 35.70 | 35.95 | 1,023,494 | -0.85(-2.31%) |
Jun 11, 2018 | 34.15 | 37.95 | 33.70 | 36.80 | 1,410,909 | +2.45(+7.13%) |
Jun 08, 2018 | 32.15 | 35.05 | 31.95 | 34.35 | 1,514,304 | +2.40(+7.51%) |
Jun 07, 2018 | 32.25 | 32.65 | 29.50 | 31.95 | 3,674,065 | +6.30(+24.56%) |
Jun 06, 2018 | 24.50 | 26.30 | 24.35 | 25.65 | 872,875 | +1.15(+4.69%) |
Jun 05, 2018 | 23.55 | 24.70 | 23.30 | 24.50 | 650,115 | +1.05(+4.48%) |
Jun 04, 2018 | 22.85 | 24.25 | 22.60 | 23.45 | 742,668 | +0.85(+3.76%) |
Jun 01, 2018 | 23.40 | 23.40 | 22.10 | 22.60 | 762,871 | -0.55(-2.38%) |
May 31, 2018 | 24.35 | 24.50 | 23.05 | 23.15 | 459,567 | -1.15(-4.73%) |
May 30, 2018 | 24.55 | 24.85 | 24.06 | 24.30 | 587,039 | +0.05(+0.21%) |
May 29, 2018 | 23.90 | 24.80 | 23.90 | 24.25 | 405,250 | +0.00(+0.00%) |
May 25, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.20(-0.82%) | |
May 24, 2018 | 24.10 | 24.90 | 23.70 | 24.45 | 402,005 | +0.10(+0.41%) |
May 23, 2018 | 23.85 | 24.89 | 23.65 | 24.35 | 757,828 | +0.40(+1.67%) |
May 22, 2018 | 26.00 | 26.30 | 23.86 | 23.95 | 764,711 | -2.05(-7.88%) |
May 21, 2018 | 26.50 | 26.68 | 25.93 | 26.00 | 209,508 | -0.30(-1.14%) |
May 18, 2018 | 26.75 | 26.93 | 26.20 | 26.30 | 272,302 | -0.45(-1.68%) |
May 17, 2018 | 26.40 | 27.25 | 26.30 | 26.75 | 355,912 | +0.55(+2.10%) |
May 16, 2018 | 25.60 | 26.50 | 25.60 | 26.20 | 326,693 | +0.75(+2.95%) |
May 15, 2018 | 25.60 | 25.80 | 25.15 | 25.45 | 234,565 | -0.45(-1.74%) |
May 14, 2018 | 25.35 | 26.20 | 25.10 | 25.90 | 328,547 | +0.80(+3.19%) |
May 11, 2018 | 25.20 | 25.45 | 24.80 | 25.10 | 535,556 | -0.05(-0.20%) |
May 10, 2018 | 25.25 | 25.80 | 25.00 | 25.15 | 500,857 | +0.05(+0.20%) |
May 09, 2018 | 25.80 | 26.15 | 25.05 | 25.10 | 561,838 | -0.45(-1.76%) |
May 08, 2018 | 25.85 | 26.05 | 25.00 | 25.55 | 611,540 | -0.50(-1.92%) |
May 07, 2018 | 26.30 | 26.40 | 25.60 | 26.05 | 305,430 | -0.40(-1.51%) |
May 04, 2018 | 25.05 | 26.55 | 25.00 | 26.45 | 525,843 | +1.35(+5.38%) |
May 03, 2018 | 25.15 | 25.65 | 24.55 | 25.10 | 351,880 | -0.15(-0.59%) |
May 02, 2018 | 25.40 | 25.95 | 24.85 | 25.25 | 413,819 | -0.30(-1.17%) |
May 01, 2018 | 25.30 | 25.85 | 24.75 | 25.55 | 335,291 | +0.05(+0.20%) |
Apr 30, 2018 | 26.70 | 26.82 | 25.38 | 25.50 | 377,999 | -1.00(-3.77%) |
Apr 27, 2018 | 25.20 | 26.65 | 25.20 | 26.50 | 535,273 | +1.50(+6.00%) |
Apr 26, 2018 | 25.85 | 26.40 | 24.95 | 25.00 | 558,003 | -0.85(-3.29%) |
Apr 25, 2018 | 25.55 | 26.05 | 25.15 | 25.85 | 332,133 | +0.40(+1.57%) |
Apr 24, 2018 | 26.35 | 26.60 | 25.15 | 25.45 | 493,984 | -0.90(-3.42%) |
Apr 23, 2018 | 26.60 | 26.85 | 25.85 | 26.35 | 359,550 | +0.00(+0.00%) |
Apr 20, 2018 | 26.50 | 26.75 | 26.00 | 26.35 | 705,061 | -0.10(-0.38%) |
Apr 19, 2018 | 27.85 | 28.19 | 26.30 | 26.45 | 711,693 | -1.55(-5.54%) |
Apr 18, 2018 | 28.85 | 29.45 | 28.00 | 28.00 | 450,479 | -0.65(-2.27%) |
Apr 17, 2018 | 28.60 | 29.20 | 28.40 | 28.65 | 438,957 | +0.15(+0.53%) |
Apr 16, 2018 | 27.75 | 28.65 | 27.60 | 28.50 | 321,831 | +0.75(+2.70%) |
Apr 13, 2018 | 29.15 | 29.15 | 27.65 | 27.75 | 481,226 | -1.15(-3.98%) |
Apr 12, 2018 | 27.45 | 29.30 | 27.25 | 28.90 | 775,908 | +1.25(+4.52%) |
Apr 11, 2018 | 28.00 | 28.15 | 27.20 | 27.65 | 924,076 | +0.15(+0.55%) |
Apr 10, 2018 | 27.40 | 27.65 | 25.75 | 27.50 | 1,497,892 | +0.43(+1.57%) |
Apr 09, 2018 | 28.00 | 28.70 | 27.05 | 27.07 | 1,094,907 | -0.62(-2.26%) |
Apr 06, 2018 | 30.05 | 30.90 | 26.95 | 27.70 | 2,230,402 | -3.03(-9.85%) |
Apr 05, 2018 | 30.65 | 32.52 | 29.98 | 30.73 | 4,243,529 | -5.12(-14.30%) |
Apr 04, 2018 | 33.70 | 36.25 | 32.71 | 35.85 | 726,252 | +1.50(+4.37%) |
Apr 03, 2018 | 33.65 | 34.66 | 32.90 | 34.35 | 531,126 | +0.80(+2.38%) |