Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.06 | 26.79 | 26.87 | 2,727,488 | -2.47(-8.42%) | |
Jun 28, 2018 | 29.63 | 29.82 | 28.73 | 29.34 | 1,487,305 | -0.29(-0.98%) |
Jun 27, 2018 | 30.83 | 31.35 | 29.61 | 29.63 | 1,172,191 | -1.51(-4.85%) |
Jun 26, 2018 | 30.69 | 31.55 | 30.57 | 31.14 | 851,532 | +0.48(+1.57%) |
Jun 25, 2018 | 30.72 | 31.39 | 29.63 | 30.66 | 1,297,287 | -0.34(-1.10%) |
Jun 22, 2018 | 31.19 | 32.17 | 30.20 | 31.00 | 2,264,447 | -0.08(-0.26%) |
Jun 21, 2018 | 29.26 | 31.83 | 29.05 | 31.08 | 1,656,452 | +1.85(+6.33%) |
Jun 20, 2018 | 29.12 | 29.38 | 27.49 | 29.23 | 1,632,796 | +0.56(+1.95%) |
Jun 19, 2018 | 29.34 | 29.95 | 27.95 | 28.67 | 1,466,139 | -1.13(-3.79%) |
Jun 18, 2018 | 30.00 | 30.00 | 29.23 | 29.80 | 834,362 | +0.31(+1.05%) |
Jun 15, 2018 | 30.03 | 28.85 | 29.49 | 1,738,278 | +0.64(+2.22%) | |
Jun 14, 2018 | 28.54 | 29.07 | 27.96 | 28.85 | 1,329,992 | +0.31(+1.09%) |
Jun 13, 2018 | 29.23 | 29.66 | 28.37 | 28.54 | 1,506,914 | -0.53(-1.82%) |
Jun 12, 2018 | 28.65 | 29.29 | 28.15 | 29.07 | 1,291,789 | +0.42(+1.47%) |
Jun 11, 2018 | 28.20 | 29.08 | 27.57 | 28.65 | 1,780,719 | +0.25(+0.88%) |
Jun 08, 2018 | 27.78 | 28.78 | 27.58 | 28.40 | 1,404,597 | +0.63(+2.27%) |
Jun 07, 2018 | 27.71 | 28.50 | 27.15 | 27.77 | 1,680,502 | -0.04(-0.14%) |
Jun 06, 2018 | 28.22 | 26.76 | 27.81 | 2,323,581 | +0.59(+2.17%) | |
Jun 05, 2018 | 25.59 | 27.41 | 25.32 | 27.22 | 2,734,675 | +1.46(+5.67%) |
Jun 04, 2018 | 24.28 | 26.25 | 24.17 | 25.76 | 4,508,090 | +2.06(+8.69%) |
Jun 01, 2018 | 21.98 | 23.77 | 21.98 | 23.70 | 1,979,873 | +1.82(+8.32%) |
May 31, 2018 | 21.42 | 22.20 | 20.29 | 21.88 | 1,558,438 | +0.39(+1.81%) |
May 30, 2018 | 21.10 | 22.02 | 20.99 | 21.49 | 1,387,614 | +0.46(+2.19%) |
May 29, 2018 | 20.32 | 21.33 | 20.30 | 21.03 | 1,703,169 | +0.51(+2.49%) |
May 25, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.04(-0.19%) | |
May 24, 2018 | 19.41 | 20.65 | 19.29 | 20.56 | 1,537,124 | +1.00(+5.11%) |
May 23, 2018 | 19.50 | 19.97 | 19.49 | 19.56 | 901,124 | +0.05(+0.26%) |
May 22, 2018 | 19.89 | 20.17 | 19.50 | 19.51 | 865,419 | -0.30(-1.51%) |
May 21, 2018 | 19.64 | 20.26 | 19.64 | 19.81 | 971,857 | +0.21(+1.07%) |
May 18, 2018 | 19.50 | 19.72 | 19.34 | 19.60 | 1,281,119 | +0.09(+0.46%) |
May 17, 2018 | 19.49 | 19.79 | 19.01 | 19.51 | 1,634,437 | +0.00(+0.00%) |
May 16, 2018 | 19.00 | 19.70 | 18.98 | 19.51 | 1,750,635 | +0.64(+3.39%) |
May 15, 2018 | 18.61 | 19.61 | 18.29 | 18.87 | 3,004,777 | +0.23(+1.23%) |
May 14, 2018 | 18.57 | 19.23 | 18.28 | 18.64 | 2,108,583 | +0.07(+0.38%) |
May 11, 2018 | 18.15 | 19.19 | 17.90 | 18.57 | 3,037,039 | -0.30(-1.59%) |
May 10, 2018 | 17.93 | 19.90 | 17.68 | 18.87 | 3,740,160 | +0.94(+5.24%) |
May 09, 2018 | 16.29 | 18.22 | 15.63 | 17.93 | 5,311,788 | +1.49(+9.06%) |
May 08, 2018 | 14.42 | 17.50 | 14.42 | 16.44 | 7,441,088 | +1.87(+12.83%) |
May 07, 2018 | 14.97 | 14.97 | 14.23 | 14.57 | 2,195,176 | +0.06(+0.41%) |
May 04, 2018 | 14.43 | 14.56 | 14.24 | 14.51 | 1,442,561 | -0.07(-0.48%) |
May 03, 2018 | 15.10 | 15.14 | 14.52 | 14.58 | 1,259,880 | -0.56(-3.70%) |
May 02, 2018 | 14.40 | 15.24 | 14.19 | 15.14 | 1,478,359 | +0.70(+4.85%) |
May 01, 2018 | 14.84 | 15.10 | 13.86 | 14.44 | 3,154,496 | -0.51(-3.41%) |
Apr 30, 2018 | 15.01 | 15.29 | 14.75 | 14.95 | 1,161,628 | -0.07(-0.47%) |
Apr 27, 2018 | 14.90 | 15.40 | 14.81 | 15.02 | 1,165,947 | +0.17(+1.14%) |
Apr 26, 2018 | 14.19 | 15.12 | 14.12 | 14.85 | 1,200,799 | +0.67(+4.72%) |
Apr 25, 2018 | 14.45 | 14.80 | 14.07 | 14.18 | 2,378,475 | -0.02(-0.14%) |
Apr 24, 2018 | 14.52 | 14.95 | 14.10 | 14.20 | 1,930,433 | -0.17(-1.18%) |
Apr 23, 2018 | 14.28 | 14.40 | 14.03 | 14.37 | 972,652 | +0.19(+1.34%) |
Apr 20, 2018 | 14.40 | 14.54 | 14.05 | 14.18 | 1,584,450 | -0.24(-1.66%) |
Apr 19, 2018 | 15.00 | 15.26 | 14.39 | 14.42 | 1,742,521 | -0.65(-4.31%) |
Apr 18, 2018 | 15.78 | 16.08 | 15.06 | 15.07 | 1,769,472 | -0.64(-4.07%) |
Apr 17, 2018 | 15.37 | 15.74 | 15.31 | 15.71 | 1,202,646 | +0.47(+3.08%) |
Apr 16, 2018 | 14.97 | 15.39 | 14.82 | 15.24 | 1,294,376 | +0.37(+2.49%) |
Apr 13, 2018 | 15.10 | 15.27 | 14.69 | 14.87 | 1,098,829 | -0.18(-1.20%) |
Apr 12, 2018 | 14.48 | 15.08 | 14.31 | 15.05 | 1,553,174 | +0.62(+4.30%) |
Apr 11, 2018 | 14.59 | 15.16 | 14.40 | 14.43 | 1,955,537 | -0.38(-2.57%) |
Apr 10, 2018 | 14.56 | 15.00 | 14.44 | 14.81 | 1,652,813 | +0.47(+3.28%) |
Apr 09, 2018 | 14.30 | 14.58 | 14.08 | 14.34 | 1,442,526 | +0.18(+1.27%) |
Apr 06, 2018 | 14.16 | 1,708,856 | -0.38(-2.61%) | |||
Apr 05, 2018 | 14.03 | 14.58 | 13.57 | 14.54 | 2,266,213 | +0.59(+4.23%) |
Apr 04, 2018 | 12.39 | 13.98 | 12.38 | 13.95 | 2,756,730 | +1.31(+10.36%) |
Apr 03, 2018 | 12.26 | 12.75 | 12.21 | 12.64 | 1,370,926 | +0.40(+3.27%) |