Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.18 | 35.57 | 34.95 | 35.14 | 465,989 | +0.00(+0.00%) |
Jun 28, 2018 | 34.36 | 35.22 | 33.61 | 35.14 | 796,724 | +0.68(+1.97%) |
Jun 27, 2018 | 38.20 | 38.20 | 34.35 | 34.46 | 913,275 | -3.70(-9.70%) |
Jun 26, 2018 | 37.29 | 38.94 | 37.08 | 38.16 | 660,170 | +1.17(+3.17%) |
Jun 25, 2018 | 37.94 | 38.16 | 36.71 | 36.99 | 458,163 | -1.34(-3.49%) |
Jun 22, 2018 | 38.57 | 38.83 | 37.00 | 38.32 | 3,289,126 | +0.69(+1.83%) |
Jun 21, 2018 | 37.51 | 37.94 | 37.36 | 37.64 | 391,077 | -0.04(-0.10%) |
Jun 20, 2018 | 37.62 | 37.98 | 36.69 | 37.67 | 331,799 | +0.26(+0.69%) |
Jun 19, 2018 | 37.93 | 38.21 | 36.74 | 37.42 | 561,464 | -0.93(-2.41%) |
Jun 18, 2018 | 38.53 | 39.02 | 37.94 | 38.34 | 410,134 | -0.35(-0.90%) |
Jun 15, 2018 | 40.29 | 38.49 | 38.69 | 1,077,031 | -1.60(-3.98%) | |
Jun 14, 2018 | 40.14 | 40.68 | 39.45 | 40.29 | 480,022 | +0.44(+1.10%) |
Jun 13, 2018 | 39.74 | 41.09 | 39.05 | 39.85 | 767,968 | +0.32(+0.81%) |
Jun 12, 2018 | 40.25 | 40.65 | 39.34 | 39.53 | 562,997 | -0.60(-1.51%) |
Jun 11, 2018 | 40.29 | 41.09 | 40.12 | 40.14 | 429,313 | -0.30(-0.75%) |
Jun 08, 2018 | 42.46 | 42.66 | 40.05 | 40.44 | 413,019 | -1.63(-3.88%) |
Jun 07, 2018 | 43.02 | 43.50 | 41.52 | 42.07 | 611,278 | -0.71(-1.67%) |
Jun 06, 2018 | 41.35 | 42.79 | 393,882 | -0.60(-1.37%) | ||
Jun 05, 2018 | 41.73 | 44.09 | 41.73 | 43.38 | 586,367 | +1.67(+4.00%) |
Jun 04, 2018 | 42.46 | 43.17 | 41.01 | 41.71 | 381,166 | -0.16(-0.37%) |
Jun 01, 2018 | 40.67 | 42.06 | 40.55 | 41.87 | 789,056 | +1.50(+3.72%) |
May 31, 2018 | 39.95 | 40.85 | 39.95 | 40.37 | 261,672 | +0.36(+0.89%) |
May 30, 2018 | 39.81 | 41.19 | 39.62 | 40.01 | 233,644 | +0.45(+1.13%) |
May 29, 2018 | 37.96 | 39.77 | 37.96 | 39.56 | 281,450 | +1.59(+4.17%) |
May 25, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.84(-2.17%) | |
May 24, 2018 | 38.95 | 39.27 | 38.42 | 38.82 | 608,046 | -0.13(-0.33%) |
May 23, 2018 | 39.77 | 39.77 | 38.74 | 38.95 | 308,847 | -0.99(-2.48%) |
May 22, 2018 | 40.23 | 41.85 | 39.88 | 39.94 | 191,417 | -0.72(-1.78%) |
May 21, 2018 | 40.39 | 40.71 | 39.76 | 40.66 | 282,196 | +0.47(+1.16%) |
May 18, 2018 | 40.09 | 40.58 | 39.67 | 40.19 | 420,492 | -0.04(-0.09%) |
May 17, 2018 | 40.11 | 40.82 | 39.65 | 40.23 | 420,426 | +0.63(+1.60%) |
May 16, 2018 | 40.38 | 41.09 | 39.37 | 39.60 | 346,954 | -1.00(-2.46%) |
May 15, 2018 | 40.33 | 40.84 | 39.16 | 40.60 | 732,762 | +0.37(+0.91%) |
May 14, 2018 | 39.51 | 40.85 | 39.51 | 40.23 | 875,440 | +0.92(+2.33%) |
May 11, 2018 | 38.93 | 40.14 | 38.87 | 39.31 | 649,544 | +0.24(+0.61%) |
May 10, 2018 | 39.47 | 39.81 | 38.37 | 39.07 | 1,014,644 | -0.28(-0.72%) |
May 09, 2018 | 38.86 | 39.85 | 38.16 | 39.36 | 899,567 | +0.85(+2.21%) |
May 08, 2018 | 36.76 | 39.22 | 36.47 | 38.51 | 909,965 | +1.67(+4.53%) |
May 07, 2018 | 36.01 | 37.76 | 35.72 | 36.84 | 796,144 | +1.04(+2.89%) |
May 04, 2018 | 32.47 | 35.84 | 32.23 | 35.80 | 672,181 | +3.46(+10.71%) |
May 03, 2018 | 29.45 | 32.42 | 29.42 | 32.34 | 928,580 | +3.63(+12.64%) |
May 02, 2018 | 28.42 | 29.41 | 28.06 | 28.71 | 1,040,667 | +0.44(+1.56%) |
May 01, 2018 | 28.52 | 28.63 | 27.73 | 28.27 | 524,551 | -0.54(-1.88%) |
Apr 30, 2018 | 28.47 | 29.36 | 28.46 | 28.81 | 292,744 | +0.22(+0.77%) |
Apr 27, 2018 | 29.79 | 30.08 | 28.25 | 28.59 | 382,728 | -1.29(-4.32%) |
Apr 26, 2018 | 30.25 | 30.87 | 29.69 | 29.89 | 198,762 | -0.24(-0.79%) |
Apr 25, 2018 | 29.62 | 30.82 | 29.45 | 30.12 | 244,455 | +0.31(+1.04%) |
Apr 24, 2018 | 30.98 | 30.98 | 28.54 | 29.81 | 420,833 | -1.22(-3.93%) |
Apr 23, 2018 | 31.05 | 31.96 | 29.97 | 31.03 | 217,132 | -0.04(-0.12%) |
Apr 20, 2018 | 31.95 | 32.04 | 30.73 | 31.07 | 174,444 | -0.92(-2.86%) |
Apr 19, 2018 | 31.85 | 33.14 | 31.48 | 31.98 | 378,415 | +0.24(+0.75%) |
Apr 18, 2018 | 29.90 | 31.97 | 29.78 | 31.75 | 1,041,322 | +2.07(+6.98%) |
Apr 17, 2018 | 28.19 | 29.94 | 27.96 | 29.67 | 828,693 | +1.67(+5.95%) |
Apr 16, 2018 | 29.02 | 29.32 | 26.72 | 28.01 | 1,068,439 | -0.87(-3.01%) |
Apr 13, 2018 | 28.40 | 28.97 | 28.18 | 28.88 | 328,887 | +0.53(+1.87%) |
Apr 12, 2018 | 28.56 | 28.68 | 28.29 | 28.35 | 174,038 | -0.18(-0.64%) |
Apr 11, 2018 | 28.39 | 29.10 | 28.33 | 28.53 | 385,681 | +0.04(+0.13%) |
Apr 10, 2018 | 27.61 | 28.68 | 27.55 | 28.49 | 282,458 | +1.25(+4.57%) |
Apr 09, 2018 | 26.97 | 27.63 | 26.83 | 27.25 | 304,967 | +0.36(+1.33%) |
Apr 06, 2018 | 27.39 | 27.76 | 26.64 | 26.89 | 303,604 | -0.44(-1.61%) |
Apr 05, 2018 | 26.83 | 27.53 | 26.60 | 27.33 | 370,442 | +0.70(+2.61%) |
Apr 04, 2018 | 26.41 | 26.83 | 26.32 | 26.63 | 244,596 | -0.10(-0.38%) |
Apr 03, 2018 | 26.37 | 27.63 | 26.37 | 26.73 | 403,315 | +0.62(+2.39%) |
Apr 02, 2018 | 26.49 | 26.83 | 25.88 | 26.11 | 244,223 | -0.43(-1.62%) |
Mar 29, 2018 | 26.54 | 26.54 | 26.54 | 0 | +1.14(+4.47%) | |
Mar 28, 2018 | 25.12 | 25.60 | 24.39 | 25.41 | 605,785 | +0.26(+1.02%) |
Mar 27, 2018 | 26.98 | 27.17 | 24.73 | 25.15 | 358,718 | -1.80(-6.70%) |
Mar 26, 2018 | 27.09 | 27.80 | 26.81 | 26.95 | 276,043 | -0.05(-0.17%) |
Mar 23, 2018 | 27.10 | 27.72 | 26.64 | 27.00 | 364,540 | +0.05(+0.17%) |
Mar 22, 2018 | 27.16 | 28.17 | 26.86 | 26.95 | 448,035 | -0.41(-1.51%) |
Mar 21, 2018 | 27.54 | 27.89 | 27.38 | 27.37 | 542,247 | -0.05(-0.20%) |
Mar 20, 2018 | 27.38 | 27.98 | 27.22 | 27.42 | 500,892 | -0.23(-0.83%) |
Mar 19, 2018 | 28.45 | 28.69 | 27.21 | 27.65 | 661,583 | -0.79(-2.77%) |
Mar 16, 2018 | 27.33 | 28.97 | 27.33 | 28.44 | 2,146,608 | +1.11(+4.06%) |
Mar 15, 2018 | 27.70 | 28.05 | 27.22 | 27.33 | 623,110 | -0.13(-0.47%) |
Mar 14, 2018 | 27.18 | 28.48 | 27.18 | 27.46 | 438,272 | +0.46(+1.70%) |
Mar 13, 2018 | 27.40 | 27.62 | 26.25 | 27.00 | 689,993 | -0.33(-1.21%) |
Mar 12, 2018 | 26.28 | 27.71 | 25.42 | 27.33 | 565,254 | +1.04(+3.97%) |
Mar 09, 2018 | 28.93 | 29.29 | 26.20 | 26.28 | 626,628 | -2.54(-8.80%) |
Mar 08, 2018 | 29.56 | 29.86 | 28.66 | 28.82 | 433,138 | -0.40(-1.38%) |
Mar 07, 2018 | 30.61 | 29.07 | 29.23 | 370,863 | -0.16(-0.56%) | |
Mar 06, 2018 | 28.86 | 29.68 | 28.68 | 29.39 | 376,702 | +0.82(+2.89%) |
Mar 05, 2018 | 28.88 | 29.55 | 28.42 | 28.57 | 376,025 | -0.47(-1.61%) |
Mar 02, 2018 | 28.48 | 29.74 | 27.94 | 29.03 | 358,822 | +0.13(+0.44%) |
Mar 01, 2018 | 28.85 | 30.03 | 28.05 | 28.91 | 362,563 | -0.13(-0.44%) |
Feb 28, 2018 | 29.69 | 30.44 | 28.85 | 29.03 | 330,164 | -0.48(-1.61%) |
Feb 27, 2018 | 29.89 | 30.50 | 29.28 | 29.51 | 330,327 | -0.58(-1.92%) |
Feb 26, 2018 | 30.55 | 30.91 | 29.53 | 30.09 | 316,588 | -0.13(-0.42%) |
Feb 23, 2018 | 30.27 | 30.90 | 29.50 | 30.22 | 288,024 | +0.23(+0.76%) |
Feb 22, 2018 | 29.99 | 273,286 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.28 | 31.42 | 29.28 | 29.89 | 423,653 | +0.70(+2.39%) |
Feb 20, 2018 | 30.17 | 30.54 | 28.84 | 29.19 | 594,013 | -0.65(-2.18%) |
Feb 16, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.46(+1.56%) | |
Feb 15, 2018 | 30.56 | 30.78 | 29.15 | 29.38 | 163,450 | -0.84(-2.79%) |
Feb 14, 2018 | 29.06 | 30.78 | 29.04 | 30.22 | 276,085 | +0.71(+2.42%) |
Feb 13, 2018 | 28.66 | 29.98 | 28.31 | 29.51 | 322,131 | +0.79(+2.74%) |
Feb 12, 2018 | 26.94 | 29.04 | 26.61 | 28.72 | 484,166 | +1.80(+6.67%) |
Feb 09, 2018 | 26.19 | 27.29 | 24.83 | 26.93 | 446,822 | +1.04(+4.04%) |
Feb 08, 2018 | 27.16 | 27.71 | 25.64 | 25.88 | 462,421 | -1.41(-5.17%) |
Feb 07, 2018 | 29.12 | 29.13 | 27.14 | 27.29 | 322,997 | -1.73(-5.97%) |
Feb 06, 2018 | 27.28 | 29.76 | 26.66 | 29.02 | 563,582 | +0.50(+1.77%) |
Feb 05, 2018 | 28.25 | 29.78 | 27.85 | 28.52 | 240,906 | +0.14(+0.48%) |
Feb 02, 2018 | 30.58 | 30.97 | 28.13 | 28.38 | 517,664 | -2.63(-8.48%) |
Feb 01, 2018 | 29.72 | 31.19 | 29.05 | 31.01 | 361,590 | +1.30(+4.38%) |
Jan 31, 2018 | 29.08 | 30.37 | 28.68 | 29.71 | 272,796 | +0.77(+2.66%) |
Jan 30, 2018 | 30.06 | 30.06 | 28.47 | 28.94 | 453,514 | -1.44(-4.73%) |
Jan 29, 2018 | 31.46 | 32.32 | 29.83 | 30.38 | 292,871 | -1.39(-4.38%) |
Jan 26, 2018 | 31.33 | 32.92 | 31.19 | 31.77 | 189,996 | +0.38(+1.20%) |
Jan 25, 2018 | 32.68 | 32.91 | 30.65 | 31.40 | 275,943 | -1.20(-3.68%) |
Jan 24, 2018 | 33.04 | 33.25 | 31.51 | 32.60 | 185,668 | -0.03(-0.08%) |
Jan 23, 2018 | 34.17 | 34.72 | 31.28 | 32.62 | 358,070 | -1.55(-4.53%) |
Jan 22, 2018 | 32.17 | 34.29 | 32.06 | 34.17 | 536,959 | +2.03(+6.33%) |
Jan 19, 2018 | 31.10 | 32.87 | 30.76 | 32.14 | 196,927 | +0.73(+2.33%) |
Jan 18, 2018 | 32.67 | 33.04 | 31.27 | 31.41 | 450,792 | -1.34(-4.09%) |
Jan 17, 2018 | 29.80 | 33.09 | 29.80 | 32.74 | 465,749 | +2.94(+9.87%) |
Jan 16, 2018 | 32.06 | 32.38 | 28.86 | 29.80 | 634,296 | -2.31(-7.19%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.49(-1.49%) | |
Jan 11, 2018 | 31.64 | 32.74 | 31.56 | 32.60 | 655,562 | +1.22(+3.88%) |
Jan 10, 2018 | 31.72 | 31.38 | 359,656 | +0.14(+0.44%) | ||
Jan 09, 2018 | 31.72 | 33.06 | 31.05 | 31.24 | 388,596 | -0.54(-1.70%) |
Jan 08, 2018 | 31.85 | 32.74 | 30.12 | 31.78 | 712,534 | -0.28(-0.89%) |
Jan 05, 2018 | 32.70 | 32.95 | 31.87 | 32.07 | 630,097 | -0.65(-1.99%) |
Jan 04, 2018 | 33.90 | 34.46 | 32.50 | 32.72 | 564,900 | -1.19(-3.51%) |
Jan 03, 2018 | 35.24 | 35.71 | 33.90 | 33.91 | 574,350 | -1.31(-3.72%) |
Jan 02, 2018 | 36.05 | 36.05 | 35.10 | 35.22 | 514,667 | -0.98(-2.71%) |
Dec 29, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.38(+1.05%) | |
Dec 28, 2017 | 34.88 | 36.40 | 33.50 | 35.82 | 1,056,951 | +1.13(+3.25%) |
Dec 27, 2017 | 35.46 | 38.38 | 34.34 | 34.70 | 916,310 | -0.70(-1.97%) |
Dec 26, 2017 | 33.24 | 35.55 | 32.98 | 35.39 | 580,386 | +2.43(+7.37%) |
Dec 22, 2017 | 31.22 | 33.34 | 30.86 | 32.96 | 492,501 | +1.92(+6.20%) |
Dec 21, 2017 | 29.78 | 31.25 | 29.78 | 31.04 | 311,381 | +1.26(+4.25%) |
Dec 20, 2017 | 29.45 | 30.21 | 29.08 | 29.78 | 622,740 | +0.18(+0.62%) |
Dec 19, 2017 | 27.48 | 29.75 | 27.48 | 29.59 | 673,658 | +2.24(+8.21%) |
Dec 18, 2017 | 26.75 | 28.34 | 26.70 | 27.35 | 1,114,268 | +1.04(+3.93%) |
Dec 15, 2017 | 25.42 | 26.83 | 25.35 | 26.31 | 2,030,814 | +0.85(+3.35%) |
Dec 14, 2017 | 26.48 | 27.03 | 25.41 | 25.46 | 656,618 | -1.02(-3.84%) |
Dec 13, 2017 | 27.33 | 28.11 | 26.33 | 26.48 | 485,158 | -0.84(-3.09%) |
Dec 12, 2017 | 27.08 | 27.97 | 25.93 | 27.32 | 1,111,337 | +0.29(+1.08%) |
Dec 11, 2017 | 22.90 | 27.70 | 22.90 | 27.03 | 1,777,502 | +3.78(+16.28%) |
Dec 08, 2017 | 23.07 | 24.43 | 21.53 | 23.24 | 1,024,290 | +1.39(+6.37%) |
Dec 07, 2017 | 19.24 | 22.47 | 19.24 | 21.85 | 1,176,500 | +2.43(+12.50%) |
Dec 06, 2017 | 19.34 | 19.80 | 18.69 | 19.42 | 850,154 | +0.14(+0.71%) |
Dec 05, 2017 | 18.02 | 19.44 | 17.87 | 19.29 | 816,914 | +1.32(+7.34%) |
Dec 04, 2017 | 19.70 | 19.74 | 17.91 | 17.97 | 1,495,353 | -1.55(-7.93%) |
Dec 01, 2017 | 20.25 | 20.67 | 19.51 | 19.51 | 1,207,286 | -0.64(-3.18%) |
Nov 30, 2017 | 21.30 | 21.79 | 19.93 | 20.16 | 1,690,462 | -1.12(-5.25%) |
Nov 29, 2017 | 19.65 | 22.35 | 19.56 | 21.27 | 5,786,295 | +1.62(+8.25%) |
Nov 28, 2017 | 20.04 | 20.38 | 19.65 | 19.65 | 3,608 | -0.39(-1.97%) |
Nov 16, 2017 | 20.05 | 20.05 | 20.05 | 0 | -2.86(-12.48%) | |
Nov 15, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 114 | +2.52(+12.36%) |