Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.64 | 38.35 | 35.87 | 37.93 | 125,636 | +0.33(+0.88%) |
Jun 28, 2018 | 38.75 | 39.06 | 37.23 | 37.60 | 96,643 | -1.16(-2.99%) |
Jun 27, 2018 | 38.77 | 39.18 | 37.97 | 38.76 | 101,196 | +0.14(+0.36%) |
Jun 26, 2018 | 37.96 | 39.14 | 37.78 | 38.62 | 138,190 | +0.59(+1.55%) |
Jun 25, 2018 | 39.53 | 39.85 | 37.75 | 38.03 | 163,991 | -1.59(-4.01%) |
Jun 22, 2018 | 40.29 | 40.29 | 38.19 | 39.62 | 1,063,310 | -0.62(-1.54%) |
Jun 21, 2018 | 41.00 | 41.67 | 40.05 | 40.24 | 161,071 | -0.82(-2.00%) |
Jun 20, 2018 | 41.32 | 41.62 | 40.85 | 41.06 | 112,584 | -0.14(-0.34%) |
Jun 19, 2018 | 40.26 | 41.26 | 40.02 | 41.20 | 128,252 | -0.12(-0.29%) |
Jun 18, 2018 | 40.15 | 41.53 | 39.77 | 41.32 | 191,284 | +1.18(+2.94%) |
Jun 15, 2018 | 39.98 | 39.98 | 40.14 | 207,103 | +0.16(+0.40%) | |
Jun 14, 2018 | 38.76 | 40.24 | 38.28 | 39.98 | 373,438 | +1.70(+4.44%) |
Jun 13, 2018 | 36.00 | 38.50 | 35.99 | 38.28 | 293,194 | +2.29(+6.36%) |
Jun 12, 2018 | 35.89 | 36.73 | 35.13 | 35.99 | 108,233 | +0.27(+0.76%) |
Jun 11, 2018 | 37.02 | 37.45 | 34.22 | 35.72 | 198,330 | -0.44(-1.22%) |
Jun 08, 2018 | 36.52 | 36.52 | 33.21 | 36.16 | 242,259 | -0.21(-0.58%) |
Jun 07, 2018 | 33.55 | 36.64 | 33.08 | 36.37 | 336,238 | +3.84(+11.80%) |
Jun 06, 2018 | 32.35 | 32.54 | 31.94 | 32.53 | 73,144 | +0.15(+0.46%) |
Jun 05, 2018 | 30.60 | 32.41 | 30.46 | 32.38 | 189,383 | +1.76(+5.75%) |
Jun 04, 2018 | 29.20 | 30.80 | 29.20 | 30.62 | 169,621 | +1.49(+5.12%) |
Jun 01, 2018 | 29.01 | 29.47 | 28.60 | 29.13 | 37,573 | +0.11(+0.38%) |
May 31, 2018 | 28.66 | 29.50 | 28.47 | 29.02 | 67,590 | +0.43(+1.50%) |
May 30, 2018 | 28.51 | 29.57 | 28.01 | 28.59 | 77,179 | +0.14(+0.49%) |
May 29, 2018 | 27.66 | 28.86 | 27.18 | 28.45 | 79,011 | +0.96(+3.49%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.30(-1.08%) | |
May 24, 2018 | 27.95 | 28.50 | 27.42 | 27.79 | 187,132 | -0.12(-0.43%) |
May 23, 2018 | 27.66 | 28.24 | 27.48 | 27.91 | 66,250 | +0.15(+0.54%) |
May 22, 2018 | 28.19 | 28.47 | 27.60 | 27.76 | 85,827 | -0.31(-1.10%) |
May 21, 2018 | 28.12 | 28.83 | 27.90 | 28.07 | 80,337 | +0.01(+0.04%) |
May 18, 2018 | 28.23 | 28.75 | 28.00 | 28.06 | 142,463 | -0.32(-1.13%) |
May 17, 2018 | 28.79 | 29.13 | 28.16 | 28.38 | 114,198 | -0.56(-1.94%) |
May 16, 2018 | 29.21 | 29.88 | 28.66 | 28.94 | 122,740 | -0.27(-0.92%) |
May 15, 2018 | 28.41 | 29.45 | 28.40 | 29.21 | 88,292 | +0.86(+3.03%) |
May 14, 2018 | 29.99 | 30.68 | 28.00 | 28.35 | 154,253 | -1.55(-5.18%) |
May 11, 2018 | 31.41 | 31.53 | 29.27 | 29.90 | 128,159 | -1.64(-5.20%) |
May 10, 2018 | 29.50 | 31.78 | 29.37 | 31.54 | 148,956 | +2.62(+9.06%) |
May 09, 2018 | 32.31 | 32.31 | 28.45 | 28.92 | 146,632 | -1.52(-4.99%) |
May 08, 2018 | 30.42 | 30.53 | 30.03 | 30.44 | 92,830 | +0.23(+0.76%) |
May 07, 2018 | 29.75 | 30.63 | 29.72 | 30.21 | 96,380 | +0.55(+1.85%) |
May 04, 2018 | 29.39 | 30.34 | 29.25 | 29.66 | 63,794 | +0.23(+0.78%) |
May 03, 2018 | 27.20 | 29.97 | 26.50 | 29.43 | 126,938 | +2.00(+7.29%) |
May 02, 2018 | 27.54 | 28.13 | 27.05 | 27.43 | 74,408 | -0.26(-0.94%) |
May 01, 2018 | 27.75 | 27.99 | 26.55 | 27.69 | 134,116 | -0.05(-0.18%) |
Apr 30, 2018 | 28.30 | 28.90 | 27.36 | 27.74 | 91,736 | -0.60(-2.12%) |
Apr 27, 2018 | 28.81 | 29.29 | 27.53 | 28.34 | 56,696 | -0.34(-1.19%) |
Apr 26, 2018 | 27.77 | 29.56 | 27.76 | 28.68 | 110,186 | +0.92(+3.31%) |
Apr 25, 2018 | 30.07 | 30.76 | 27.06 | 27.76 | 234,150 | -2.57(-8.47%) |
Apr 24, 2018 | 32.16 | 32.65 | 29.30 | 30.33 | 196,140 | -1.26(-3.99%) |
Apr 23, 2018 | 32.07 | 32.07 | 30.75 | 31.59 | 65,612 | -0.39(-1.22%) |
Apr 20, 2018 | 31.81 | 32.29 | 31.69 | 31.98 | 51,323 | +0.20(+0.63%) |
Apr 19, 2018 | 31.76 | 32.15 | 31.52 | 31.78 | 61,829 | -0.01(-0.03%) |
Apr 18, 2018 | 32.31 | 32.49 | 31.52 | 31.79 | 83,487 | -0.44(-1.37%) |
Apr 17, 2018 | 31.87 | 33.19 | 31.63 | 32.23 | 245,463 | +0.35(+1.10%) |
Apr 16, 2018 | 31.71 | 32.31 | 31.27 | 31.88 | 74,388 | +0.03(+0.09%) |
Apr 13, 2018 | 32.71 | 33.00 | 31.65 | 31.85 | 117,237 | -0.15(-0.47%) |
Apr 12, 2018 | 30.77 | 32.36 | 30.55 | 32.00 | 144,085 | +1.64(+5.40%) |
Apr 11, 2018 | 31.50 | 31.91 | 30.04 | 30.36 | 102,611 | -1.14(-3.62%) |
Apr 10, 2018 | 31.40 | 32.68 | 31.13 | 31.50 | 351,057 | +0.25(+0.80%) |
Apr 09, 2018 | 32.10 | 32.84 | 31.11 | 31.25 | 115,057 | -0.63(-1.98%) |
Apr 06, 2018 | 29.68 | 32.42 | 29.54 | 31.88 | 224,484 | +1.97(+6.59%) |
Apr 05, 2018 | 32.79 | 33.00 | 28.80 | 29.91 | 307,643 | -2.48(-7.66%) |
Apr 04, 2018 | 28.97 | 32.81 | 27.87 | 32.39 | 350,250 | +3.17(+10.85%) |
Apr 03, 2018 | 28.57 | 29.59 | 28.22 | 29.22 | 204,332 | +1.01(+3.58%) |