Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.11 | 33.50 | 32.13 | 32.83 | 164,418 | +0.04(+0.11%) |
Jun 28, 2018 | 31.39 | 33.19 | 31.36 | 32.80 | 261,882 | +1.44(+4.60%) |
Jun 27, 2018 | 32.34 | 32.59 | 31.08 | 31.36 | 85,107 | -0.91(-2.83%) |
Jun 26, 2018 | 31.71 | 32.48 | 30.94 | 32.27 | 107,356 | +0.60(+1.89%) |
Jun 25, 2018 | 32.24 | 32.83 | 31.13 | 31.67 | 106,801 | -0.91(-2.80%) |
Jun 22, 2018 | 32.17 | 32.66 | 31.43 | 32.59 | 301,973 | +0.70(+2.21%) |
Jun 21, 2018 | 31.39 | 32.20 | 31.39 | 31.88 | 95,076 | +0.42(+1.34%) |
Jun 20, 2018 | 31.01 | 31.48 | 30.62 | 31.46 | 78,683 | +0.67(+2.17%) |
Jun 19, 2018 | 30.20 | 30.90 | 30.02 | 30.79 | 104,294 | +0.28(+0.92%) |
Jun 18, 2018 | 29.56 | 30.69 | 29.13 | 30.51 | 116,086 | +0.70(+2.36%) |
Jun 15, 2018 | 29.35 | 29.35 | 29.81 | 174,146 | +0.46(+1.56%) | |
Jun 14, 2018 | 30.83 | 30.83 | 29.28 | 29.35 | 122,815 | -1.58(-5.11%) |
Jun 13, 2018 | 31.25 | 31.32 | 30.79 | 30.94 | 82,036 | -0.28(-0.90%) |
Jun 12, 2018 | 31.39 | 31.74 | 30.79 | 31.22 | 62,876 | -0.11(-0.34%) |
Jun 11, 2018 | 31.29 | 32.17 | 31.18 | 31.32 | 99,481 | +0.14(+0.45%) |
Jun 08, 2018 | 30.55 | 31.29 | 30.30 | 31.18 | 73,822 | +0.70(+2.31%) |
Jun 07, 2018 | 30.97 | 31.53 | 30.16 | 30.48 | 127,109 | -0.25(-0.80%) |
Jun 06, 2018 | 30.99 | 30.72 | 127,686 | +0.39(+1.27%) | ||
Jun 05, 2018 | 29.70 | 30.51 | 29.14 | 30.34 | 153,977 | +0.81(+2.74%) |
Jun 04, 2018 | 28.44 | 29.74 | 28.33 | 29.53 | 324,973 | +1.16(+4.09%) |
Jun 01, 2018 | 27.77 | 29.39 | 27.56 | 28.37 | 478,016 | +0.81(+2.93%) |
May 31, 2018 | 25.66 | 27.77 | 25.31 | 27.56 | 1,080,969 | +5.77(+26.45%) |
May 30, 2018 | 21.23 | 21.83 | 20.67 | 21.80 | 282,193 | +0.67(+3.16%) |
May 29, 2018 | 20.46 | 21.44 | 20.39 | 21.13 | 162,685 | +0.60(+2.91%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.25(-1.18%) | |
May 24, 2018 | 20.49 | 20.99 | 20.32 | 20.78 | 44,521 | +0.18(+0.85%) |
May 23, 2018 | 20.81 | 21.02 | 20.28 | 20.60 | 82,080 | -0.39(-1.84%) |
May 22, 2018 | 20.21 | 21.27 | 19.87 | 20.99 | 132,663 | +0.91(+4.55%) |
May 21, 2018 | 19.90 | 20.25 | 19.72 | 20.07 | 81,488 | +0.35(+1.78%) |
May 18, 2018 | 20.18 | 20.18 | 19.65 | 19.72 | 55,538 | -0.42(-2.09%) |
May 17, 2018 | 20.18 | 20.18 | 19.86 | 20.14 | 56,355 | -0.04(-0.17%) |
May 16, 2018 | 19.33 | 20.28 | 19.33 | 20.18 | 70,866 | +0.95(+4.94%) |
May 15, 2018 | 19.55 | 19.62 | 18.74 | 19.23 | 121,860 | -0.32(-1.62%) |
May 14, 2018 | 19.16 | 19.69 | 19.05 | 19.55 | 83,718 | +0.42(+2.21%) |
May 11, 2018 | 18.88 | 19.44 | 18.77 | 19.12 | 86,870 | +0.25(+1.30%) |
May 10, 2018 | 18.81 | 19.16 | 18.28 | 18.88 | 90,301 | +0.04(+0.19%) |
May 09, 2018 | 18.39 | 18.84 | 18.28 | 18.84 | 69,211 | +0.53(+2.88%) |
May 08, 2018 | 17.96 | 18.49 | 17.76 | 18.32 | 103,419 | +0.32(+1.76%) |
May 07, 2018 | 17.89 | 18.07 | 17.26 | 18.00 | 100,380 | +0.11(+0.59%) |
May 04, 2018 | 17.19 | 18.00 | 17.05 | 17.89 | 87,432 | +0.67(+3.88%) |
May 03, 2018 | 17.65 | 17.72 | 17.15 | 17.23 | 83,006 | -0.42(-2.39%) |
May 02, 2018 | 17.58 | 17.86 | 17.12 | 17.65 | 82,527 | +0.11(+0.60%) |
May 01, 2018 | 17.89 | 17.96 | 17.12 | 17.54 | 123,416 | -0.42(-2.35%) |
Apr 30, 2018 | 18.35 | 18.42 | 17.88 | 17.96 | 55,428 | -0.46(-2.48%) |
Apr 27, 2018 | 18.53 | 18.70 | 18.03 | 18.42 | 66,872 | +0.04(+0.19%) |
Apr 26, 2018 | 17.61 | 18.42 | 17.61 | 18.39 | 87,286 | +0.70(+3.98%) |
Apr 25, 2018 | 17.75 | 18.07 | 17.23 | 17.68 | 160,489 | -0.07(-0.40%) |
Apr 24, 2018 | 17.93 | 18.17 | 17.51 | 17.75 | 134,569 | -0.07(-0.39%) |
Apr 23, 2018 | 17.96 | 18.00 | 17.58 | 17.82 | 118,164 | -0.14(-0.78%) |
Apr 20, 2018 | 17.89 | 18.14 | 17.65 | 17.96 | 116,662 | -0.04(-0.20%) |
Apr 19, 2018 | 18.17 | 18.53 | 17.72 | 18.00 | 113,899 | -0.28(-1.54%) |
Apr 18, 2018 | 18.74 | 19.23 | 17.86 | 18.28 | 198,195 | -0.42(-2.26%) |
Apr 17, 2018 | 18.17 | 19.65 | 18.10 | 18.70 | 563,859 | +1.48(+8.57%) |
Apr 16, 2018 | 17.30 | 17.65 | 16.42 | 17.23 | 152,893 | +0.11(+0.62%) |
Apr 13, 2018 | 18.10 | 18.17 | 17.05 | 17.12 | 213,760 | -0.91(-5.07%) |
Apr 12, 2018 | 17.89 | 18.17 | 17.65 | 18.03 | 127,083 | +0.28(+1.58%) |
Apr 11, 2018 | 17.54 | 18.07 | 17.40 | 17.75 | 130,088 | +0.18(+1.00%) |
Apr 10, 2018 | 17.40 | 17.85 | 17.12 | 17.58 | 195,887 | +0.35(+2.04%) |
Apr 09, 2018 | 16.91 | 17.40 | 16.52 | 17.23 | 129,026 | +0.35(+2.08%) |
Apr 06, 2018 | 16.98 | 17.60 | 16.42 | 16.87 | 177,426 | -0.25(-1.44%) |
Apr 05, 2018 | 15.96 | 17.15 | 15.78 | 17.12 | 243,401 | +1.34(+8.46%) |
Apr 04, 2018 | 15.43 | 16.40 | 15.43 | 15.78 | 241,257 | +0.32(+2.05%) |
Apr 03, 2018 | 15.50 | 15.92 | 15.29 | 15.47 | 191,376 | +0.04(+0.23%) |