Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.50 | 52.17 | 48.25 | 48.75 | 3,655 | -0.75(-1.52%) |
Jun 28, 2018 | 46.75 | 49.75 | 45.00 | 49.50 | 5,362 | +2.50(+5.32%) |
Jun 27, 2018 | 50.50 | 51.50 | 46.75 | 47.00 | 7,351 | -4.25(-8.29%) |
Jun 26, 2018 | 51.75 | 52.25 | 49.79 | 51.25 | 5,421 | -0.25(-0.49%) |
Jun 25, 2018 | 53.00 | 53.47 | 50.50 | 51.50 | 5,344 | -1.25(-2.37%) |
Jun 22, 2018 | 53.25 | 54.50 | 52.75 | 52.75 | 4,142 | -0.51(-0.95%) |
Jun 21, 2018 | 54.50 | 55.49 | 52.75 | 53.26 | 5,631 | -1.73(-3.15%) |
Jun 20, 2018 | 54.25 | 55.28 | 54.06 | 54.99 | 5,049 | +1.24(+2.31%) |
Jun 19, 2018 | 53.75 | 54.25 | 52.50 | 53.75 | 3,766 | -1.00(-1.83%) |
Jun 18, 2018 | 53.75 | 55.50 | 53.75 | 54.75 | 4,473 | +1.25(+2.34%) |
Jun 15, 2018 | 53.75 | 52.00 | 53.50 | 4,074 | +0.50(+0.94%) | |
Jun 14, 2018 | 53.75 | 53.88 | 52.50 | 53.00 | 3,610 | -0.75(-1.40%) |
Jun 13, 2018 | 56.00 | 56.00 | 52.57 | 53.75 | 5,185 | -1.75(-3.15%) |
Jun 12, 2018 | 55.25 | 56.39 | 54.75 | 55.50 | 5,914 | +0.25(+0.45%) |
Jun 11, 2018 | 52.50 | 55.50 | 52.50 | 55.25 | 8,438 | +2.38(+4.49%) |
Jun 08, 2018 | 50.75 | 53.25 | 50.25 | 52.88 | 4,764 | +1.88(+3.68%) |
Jun 07, 2018 | 52.25 | 53.75 | 49.75 | 51.00 | 9,195 | -1.50(-2.86%) |
Jun 06, 2018 | 57.25 | 57.25 | 50.50 | 52.50 | 15,827 | -2.50(-4.55%) |
Jun 05, 2018 | 58.75 | 58.75 | 53.75 | 55.00 | 10,640 | -1.25(-2.22%) |
Jun 04, 2018 | 60.00 | 60.00 | 55.00 | 56.25 | 14,955 | -3.00(-5.06%) |
Jun 01, 2018 | 60.25 | 62.00 | 58.02 | 59.25 | 8,595 | +0.00(+0.00%) |
May 31, 2018 | 65.00 | 66.00 | 55.00 | 59.25 | 34,265 | -6.25(-9.54%) |
May 30, 2018 | 62.25 | 66.25 | 61.25 | 65.50 | 36,490 | +4.50(+7.38%) |
May 29, 2018 | 53.75 | 62.00 | 52.50 | 61.00 | 47,782 | +7.00(+12.96%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | +3.26(+6.41%) | |
May 24, 2018 | 48.25 | 51.51 | 48.02 | 50.74 | 8,181 | +2.23(+4.60%) |
May 23, 2018 | 47.75 | 50.00 | 47.26 | 48.52 | 4,846 | +0.52(+1.07%) |
May 22, 2018 | 48.25 | 49.75 | 47.75 | 48.00 | 5,853 | -1.25(-2.54%) |
May 21, 2018 | 49.00 | 49.50 | 47.52 | 49.25 | 7,441 | +2.25(+4.79%) |
May 18, 2018 | 48.25 | 48.25 | 46.75 | 47.00 | 4,706 | -0.50(-1.05%) |
May 17, 2018 | 47.50 | 47.50 | 45.25 | 47.50 | 7,461 | +1.75(+3.83%) |
May 16, 2018 | 47.75 | 47.98 | 45.00 | 45.75 | 9,946 | -1.25(-2.66%) |
May 15, 2018 | 49.50 | 49.50 | 46.50 | 47.00 | 12,937 | +0.50(+1.08%) |
May 14, 2018 | 46.75 | 47.00 | 45.75 | 46.50 | 7,231 | +1.75(+3.90%) |
May 11, 2018 | 42.00 | 46.25 | 41.42 | 44.75 | 9,255 | +2.88(+6.87%) |
May 10, 2018 | 42.50 | 43.00 | 41.25 | 41.88 | 3,789 | -0.88(-2.05%) |
May 09, 2018 | 46.25 | 46.25 | 41.75 | 42.75 | 9,286 | -2.00(-4.47%) |
May 08, 2018 | 54.50 | 54.75 | 43.77 | 44.75 | 24,826 | -2.75(-5.79%) |
May 07, 2018 | 46.75 | 47.50 | 45.50 | 47.50 | 7,708 | +0.75(+1.60%) |
May 04, 2018 | 47.50 | 47.50 | 45.25 | 46.75 | 3,583 | +0.00(+0.00%) |
May 03, 2018 | 45.25 | 47.23 | 44.27 | 46.75 | 7,345 | +2.75(+6.25%) |
May 02, 2018 | 42.50 | 44.25 | 42.25 | 44.00 | 3,849 | +2.00(+4.76%) |
May 01, 2018 | 42.50 | 42.50 | 41.75 | 42.00 | 2,129 | +0.60(+1.46%) |
Apr 30, 2018 | 42.25 | 42.50 | 41.25 | 41.40 | 2,583 | -0.33(-0.79%) |
Apr 27, 2018 | 41.25 | 42.00 | 40.75 | 41.73 | 2,160 | +1.23(+3.02%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.77 | 40.50 | 3,390 | -0.75(-1.82%) |
Apr 25, 2018 | 40.00 | 42.00 | 37.75 | 41.25 | 3,041 | +2.50(+6.46%) |
Apr 24, 2018 | 40.50 | 41.75 | 38.25 | 38.75 | 4,398 | -1.50(-3.73%) |
Apr 23, 2018 | 38.75 | 40.98 | 38.25 | 40.25 | 2,902 | +1.25(+3.21%) |
Apr 20, 2018 | 37.50 | 39.95 | 37.02 | 39.00 | 1,324 | +1.50(+4.00%) |
Apr 19, 2018 | 36.75 | 38.60 | 36.00 | 37.50 | 3,174 | +0.50(+1.35%) |
Apr 18, 2018 | 36.25 | 38.00 | 35.30 | 37.00 | 4,353 | +1.25(+3.50%) |
Apr 17, 2018 | 36.25 | 37.25 | 35.75 | 35.75 | 1,868 | -1.50(-4.03%) |
Apr 16, 2018 | 35.00 | 37.75 | 34.45 | 37.25 | 3,789 | +1.25(+3.47%) |
Apr 13, 2018 | 35.75 | 36.25 | 34.30 | 36.00 | 2,414 | +0.75(+2.13%) |
Apr 12, 2018 | 34.00 | 36.23 | 33.50 | 35.25 | 3,037 | +2.00(+6.02%) |
Apr 11, 2018 | 32.75 | 34.00 | 32.50 | 33.25 | 1,702 | +0.50(+1.53%) |
Apr 10, 2018 | 34.00 | 34.00 | 32.50 | 32.75 | 4,098 | -1.25(-3.68%) |
Apr 09, 2018 | 34.00 | 35.00 | 33.00 | 34.00 | 2,352 | +0.25(+0.73%) |
Apr 06, 2018 | 33.00 | 34.80 | 32.50 | 33.75 | 4,582 | +1.00(+3.06%) |
Apr 05, 2018 | 31.25 | 33.50 | 31.02 | 32.75 | 5,043 | +1.25(+3.97%) |
Apr 04, 2018 | 29.75 | 32.50 | 28.00 | 31.50 | 9,834 | +1.75(+5.88%) |
Apr 03, 2018 | 32.00 | 33.25 | 28.75 | 29.75 | 11,808 | -3.50(-10.53%) |