Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.46 | 29.96 | 28.77 | 29.21 | 27,424 | +0.31(+1.07%) |
Jun 28, 2018 | 28.70 | 29.34 | 28.62 | 28.90 | 26,442 | +0.22(+0.77%) |
Jun 27, 2018 | 29.45 | 29.95 | 28.66 | 28.68 | 21,820 | -0.78(-2.65%) |
Jun 26, 2018 | 28.00 | 29.50 | 28.00 | 29.46 | 33,258 | +0.94(+3.28%) |
Jun 25, 2018 | 30.00 | 30.00 | 28.20 | 28.52 | 44,518 | -1.12(-3.79%) |
Jun 22, 2018 | 31.50 | 31.56 | 29.16 | 29.65 | 27,950 | -1.53(-4.89%) |
Jun 21, 2018 | 31.95 | 32.00 | 30.14 | 31.18 | 54,066 | -0.56(-1.78%) |
Jun 20, 2018 | 30.25 | 33.68 | 30.25 | 31.74 | 67,126 | +1.14(+3.73%) |
Jun 19, 2018 | 30.38 | 30.80 | 29.12 | 30.60 | 66,096 | -0.18(-0.58%) |
Jun 18, 2018 | 29.25 | 30.78 | 28.09 | 30.78 | 93,830 | +1.53(+5.23%) |
Jun 15, 2018 | 33.03 | 29.25 | 29.25 | 152,746 | -3.78(-11.44%) | |
Jun 14, 2018 | 31.09 | 34.65 | 31.09 | 33.03 | 70,872 | +2.25(+7.31%) |
Jun 13, 2018 | 33.90 | 34.15 | 29.52 | 30.78 | 114,830 | -2.88(-8.56%) |
Jun 12, 2018 | 37.30 | 37.35 | 33.66 | 33.66 | 149,840 | -3.76(-10.05%) |
Jun 11, 2018 | 40.30 | 40.90 | 36.25 | 37.42 | 68,432 | -3.68(-8.95%) |
Jun 08, 2018 | 41.03 | 41.25 | 39.58 | 41.10 | 101,978 | -0.02(-0.06%) |
Jun 07, 2018 | 40.15 | 41.50 | 39.81 | 41.12 | 70,106 | +1.27(+3.19%) |
Jun 06, 2018 | 39.28 | 40.50 | 38.70 | 39.85 | 43,136 | +0.50(+1.28%) |
Jun 05, 2018 | 38.24 | 40.00 | 37.40 | 39.35 | 48,992 | +1.95(+5.20%) |
Jun 04, 2018 | 36.87 | 38.13 | 36.85 | 37.41 | 43,242 | +1.02(+2.81%) |
Jun 01, 2018 | 35.33 | 36.50 | 35.33 | 36.38 | 17,886 | +1.23(+3.49%) |
May 31, 2018 | 34.52 | 35.24 | 34.52 | 35.16 | 18,136 | +0.39(+1.13%) |
May 30, 2018 | 34.44 | 34.99 | 34.25 | 34.76 | 23,178 | +0.55(+1.62%) |
May 29, 2018 | 34.10 | 34.50 | 34.10 | 34.21 | 19,430 | +0.11(+0.32%) |
May 25, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.13(-0.38%) | |
May 24, 2018 | 34.75 | 34.75 | 34.20 | 34.23 | 27,610 | -0.02(-0.06%) |
May 23, 2018 | 34.04 | 34.43 | 33.94 | 34.25 | 8,578 | +0.23(+0.68%) |
May 22, 2018 | 33.93 | 34.36 | 33.87 | 34.02 | 21,806 | +0.03(+0.07%) |
May 21, 2018 | 33.94 | 34.32 | 33.51 | 33.99 | 11,308 | -0.33(-0.95%) |
May 18, 2018 | 35.01 | 35.05 | 33.41 | 34.32 | 23,412 | +0.02(+0.04%) |
May 17, 2018 | 34.00 | 35.50 | 34.00 | 34.30 | 20,934 | +0.32(+0.94%) |
May 16, 2018 | 33.75 | 34.00 | 32.55 | 33.98 | 45,152 | -0.04(-0.12%) |
May 15, 2018 | 35.20 | 35.20 | 33.98 | 34.02 | 11,914 | -1.00(-2.86%) |
May 14, 2018 | 32.73 | 35.02 | 32.73 | 35.02 | 57,384 | +2.23(+6.78%) |
May 11, 2018 | 34.25 | 34.40 | 31.99 | 32.80 | 68,552 | -1.36(-3.97%) |
May 10, 2018 | 34.74 | 34.76 | 33.95 | 34.16 | 21,728 | -0.59(-1.71%) |
May 09, 2018 | 34.61 | 34.88 | 34.05 | 34.75 | 13,896 | +0.24(+0.71%) |
May 08, 2018 | 35.60 | 36.00 | 34.00 | 34.51 | 34,562 | -0.98(-2.76%) |
May 07, 2018 | 35.04 | 35.87 | 34.63 | 35.48 | 12,904 | +0.03(+0.10%) |
May 04, 2018 | 36.88 | 37.25 | 33.60 | 35.45 | 36,952 | -1.59(-4.30%) |
May 03, 2018 | 38.00 | 38.00 | 36.37 | 37.04 | 11,606 | -0.75(-1.98%) |
May 02, 2018 | 37.52 | 38.45 | 37.25 | 37.79 | 26,424 | -0.48(-1.24%) |
May 01, 2018 | 38.60 | 38.60 | 37.57 | 38.27 | 9,996 | -0.34(-0.88%) |
Apr 30, 2018 | 38.88 | 39.08 | 37.27 | 38.60 | 55,284 | +0.17(+0.46%) |
Apr 27, 2018 | 39.59 | 39.59 | 38.01 | 38.43 | 15,698 | -0.55(-1.41%) |
Apr 26, 2018 | 38.41 | 39.23 | 38.41 | 38.98 | 23,740 | +0.98(+2.58%) |
Apr 25, 2018 | 39.00 | 39.00 | 37.27 | 38.00 | 10,030 | -0.12(-0.30%) |
Apr 24, 2018 | 38.99 | 38.99 | 38.02 | 38.12 | 5,130 | -0.63(-1.64%) |
Apr 23, 2018 | 37.51 | 39.09 | 37.15 | 38.75 | 23,056 | +0.25(+0.65%) |
Apr 20, 2018 | 38.79 | 39.24 | 38.40 | 38.50 | 18,094 | -0.88(-2.22%) |
Apr 19, 2018 | 42.50 | 42.50 | 38.65 | 39.38 | 27,158 | +0.22(+0.55%) |
Apr 18, 2018 | 39.27 | 39.62 | 39.02 | 39.16 | 17,166 | -0.58(-1.45%) |
Apr 17, 2018 | 39.42 | 40.50 | 39.21 | 39.73 | 31,348 | -0.02(-0.04%) |
Apr 16, 2018 | 40.00 | 40.25 | 39.38 | 39.75 | 24,134 | -0.25(-0.62%) |
Apr 13, 2018 | 39.99 | 40.50 | 39.50 | 40.00 | 16,418 | -0.09(-0.24%) |
Apr 12, 2018 | 40.13 | 40.59 | 39.94 | 40.09 | 26,410 | -0.41(-1.00%) |
Apr 11, 2018 | 41.47 | 41.66 | 40.34 | 40.50 | 32,298 | -0.95(-2.29%) |
Apr 10, 2018 | 39.99 | 41.58 | 38.52 | 41.45 | 58,842 | +2.41(+6.17%) |
Apr 09, 2018 | 38.44 | 39.50 | 38.44 | 39.04 | 9,374 | +0.55(+1.43%) |
Apr 06, 2018 | 39.08 | 39.13 | 38.02 | 38.49 | 9,212 | -1.34(-3.38%) |
Apr 05, 2018 | 39.41 | 39.88 | 38.48 | 39.84 | 30,658 | -0.14(-0.35%) |
Apr 04, 2018 | 40.82 | 41.25 | 38.56 | 39.98 | 44,830 | -1.27(-3.09%) |
Apr 03, 2018 | 39.90 | 41.25 | 39.90 | 41.25 | 26,338 | +0.72(+1.76%) |