Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.88 | 29.88 | 27.97 | 28.15 | 6,557,045 | +0.18(+0.64%) |
Jun 28, 2018 | 25.75 | 28.67 | 25.46 | 27.97 | 7,825,427 | +1.37(+5.15%) |
Jun 27, 2018 | 30.26 | 30.41 | 26.21 | 26.60 | 9,198,030 | -2.63(-8.99%) |
Jun 26, 2018 | 28.89 | 29.40 | 27.46 | 29.23 | 9,113,904 | +2.28(+8.45%) |
Jun 25, 2018 | 28.59 | 29.73 | 26.22 | 26.95 | 11,405,369 | -3.73(-12.16%) |
Jun 22, 2018 | 32.93 | 33.36 | 29.85 | 30.68 | 11,457,712 | -1.87(-5.73%) |
Jun 21, 2018 | 36.60 | 37.54 | 32.10 | 32.55 | 9,804,843 | -5.10(-13.55%) |
Jun 20, 2018 | 39.64 | 39.99 | 35.39 | 37.65 | 8,764,620 | +1.09(+2.97%) |
Jun 19, 2018 | 40.91 | 43.21 | 36.01 | 36.56 | 12,926,377 | -5.01(-12.04%) |
Jun 18, 2018 | 38.81 | 42.67 | 37.92 | 41.57 | 11,067,800 | +2.03(+5.13%) |
Jun 15, 2018 | 43.50 | 37.69 | 39.54 | 18,104,642 | +1.85(+4.90%) | |
Jun 14, 2018 | 34.25 | 41.00 | 32.98 | 37.69 | 16,854,668 | +4.37(+13.10%) |
Jun 13, 2018 | 31.12 | 33.89 | 30.56 | 33.33 | 5,762,619 | +2.33(+7.51%) |
Jun 12, 2018 | 32.01 | 32.19 | 30.38 | 31.00 | 6,202,861 | -0.15(-0.47%) |
Jun 11, 2018 | 30.60 | 32.05 | 28.44 | 31.15 | 9,838,125 | +1.28(+4.30%) |
Jun 08, 2018 | 25.08 | 30.21 | 24.70 | 29.86 | 11,427,548 | +4.30(+16.81%) |
Jun 07, 2018 | 24.43 | 26.10 | 23.54 | 25.57 | 6,397,166 | +0.52(+2.08%) |
Jun 06, 2018 | 26.82 | 25.04 | 9,896,834 | -0.39(-1.55%) | ||
Jun 05, 2018 | 25.51 | 25.67 | 23.15 | 25.44 | 5,579,457 | +0.02(+0.07%) |
Jun 04, 2018 | 25.93 | 27.05 | 23.68 | 25.42 | 7,158,311 | +0.54(+2.17%) |
Jun 01, 2018 | 22.25 | 25.33 | 22.25 | 24.88 | 4,954,739 | +3.10(+14.22%) |
May 31, 2018 | 22.68 | 23.28 | 21.05 | 21.78 | 4,149,019 | -0.36(-1.62%) |
May 30, 2018 | 20.14 | 22.14 | 20.12 | 22.14 | 3,923,732 | +2.23(+11.17%) |
May 29, 2018 | 20.46 | 21.17 | 19.10 | 19.92 | 3,016,456 | -0.56(-2.76%) |
May 25, 2018 | 20.48 | 20.48 | 20.48 | 0 | +0.72(+3.64%) | |
May 24, 2018 | 17.71 | 20.01 | 17.55 | 19.76 | 5,300,559 | +2.68(+15.68%) |
May 23, 2018 | 16.68 | 17.49 | 16.45 | 17.08 | 3,270,380 | +0.41(+2.46%) |
May 22, 2018 | 16.65 | 16.89 | 16.05 | 16.67 | 1,916,405 | +0.26(+1.56%) |
May 21, 2018 | 16.99 | 17.20 | 16.33 | 16.42 | 2,959,840 | +0.12(+0.74%) |
May 18, 2018 | 16.54 | 17.29 | 16.27 | 16.30 | 2,872,785 | -0.82(-4.80%) |
May 17, 2018 | 19.94 | 20.84 | 16.48 | 17.12 | 9,740,103 | -2.14(-11.11%) |
May 16, 2018 | 16.94 | 19.47 | 16.52 | 19.26 | 3,565,031 | +3.00(+18.42%) |
May 15, 2018 | 15.73 | 17.76 | 15.23 | 16.26 | 3,579,046 | +0.53(+3.37%) |
May 14, 2018 | 14.28 | 16.22 | 14.21 | 15.73 | 4,549,395 | +1.99(+14.45%) |