Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.88 | 25.07 | 23.58 | 23.68 | 616,301 | -1.02(-4.14%) |
Jun 28, 2018 | 24.98 | 25.35 | 24.23 | 24.70 | 685,118 | -0.37(-1.48%) |
Jun 27, 2018 | 25.81 | 26.28 | 24.98 | 25.07 | 921,257 | -0.46(-1.82%) |
Jun 26, 2018 | 26.09 | 26.28 | 25.16 | 25.53 | 1,114,549 | -0.37(-1.43%) |
Jun 25, 2018 | 26.93 | 27.11 | 25.81 | 25.91 | 1,039,599 | -1.02(-3.79%) |
Jun 22, 2018 | 27.21 | 27.58 | 26.46 | 26.93 | 1,397,235 | +0.09(+0.35%) |
Jun 21, 2018 | 27.76 | 27.99 | 26.74 | 26.83 | 1,158,292 | -0.84(-3.02%) |
Jun 20, 2018 | 28.41 | 28.41 | 27.02 | 27.67 | 1,153,547 | -0.65(-2.30%) |
Jun 19, 2018 | 28.23 | 28.60 | 27.86 | 28.32 | 917,137 | -0.09(-0.33%) |
Jun 18, 2018 | 27.39 | 28.88 | 27.30 | 28.41 | 1,139,824 | +0.74(+2.68%) |
Jun 15, 2018 | 27.86 | 27.11 | 27.67 | 1,470,108 | +0.56(+2.05%) | |
Jun 14, 2018 | 27.02 | 27.21 | 26.65 | 27.11 | 796,033 | +0.09(+0.34%) |
Jun 13, 2018 | 27.39 | 27.58 | 26.46 | 27.02 | 1,090,756 | +0.00(+0.00%) |
Jun 12, 2018 | 26.83 | 27.53 | 26.46 | 27.02 | 1,021,427 | +0.28(+1.04%) |
Jun 11, 2018 | 26.65 | 27.02 | 26.18 | 26.74 | 869,290 | +0.37(+1.41%) |
Jun 08, 2018 | 25.91 | 26.83 | 25.53 | 26.37 | 881,786 | +0.46(+1.79%) |
Jun 07, 2018 | 25.26 | 26.14 | 24.98 | 25.91 | 894,001 | +0.19(+0.72%) |
Jun 06, 2018 | 26.18 | 26.56 | 25.07 | 25.72 | 1,320,179 | -0.28(-1.07%) |
Jun 05, 2018 | 24.88 | 26.18 | 24.61 | 26.00 | 1,200,122 | +1.76(+7.28%) |
Jun 04, 2018 | 23.40 | 24.28 | 23.03 | 24.23 | 1,531,565 | +1.30(+5.67%) |
Jun 01, 2018 | 22.19 | 23.03 | 21.91 | 22.93 | 9,324,820 | +1.02(+4.66%) |
May 31, 2018 | 22.10 | 22.47 | 21.73 | 21.91 | 806,490 | +0.00(+0.00%) |
May 30, 2018 | 22.28 | 22.75 | 21.82 | 21.91 | 662,693 | -0.09(-0.42%) |
May 29, 2018 | 21.54 | 22.28 | 21.54 | 22.01 | 568,079 | +0.28(+1.28%) |
May 25, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.28(+1.30%) | |
May 24, 2018 | 21.08 | 21.82 | 20.80 | 21.45 | 485,350 | +0.14(+0.65%) |
May 23, 2018 | 21.31 | 21.86 | 21.03 | 21.31 | 395,947 | +0.00(+0.00%) |
May 22, 2018 | 22.23 | 22.32 | 21.31 | 21.31 | 387,516 | -0.83(-3.73%) |
May 21, 2018 | 22.32 | 22.50 | 21.95 | 22.14 | 422,946 | +0.09(+0.42%) |
May 18, 2018 | 22.78 | 22.78 | 22.04 | 22.04 | 423,915 | -0.64(-2.83%) |
May 17, 2018 | 22.87 | 23.10 | 22.23 | 22.69 | 531,206 | +0.09(+0.41%) |
May 16, 2018 | 22.04 | 23.24 | 21.94 | 22.60 | 653,448 | +1.10(+5.13%) |
May 15, 2018 | 22.14 | 22.14 | 21.49 | 21.49 | 413,982 | -0.83(-3.70%) |
May 14, 2018 | 21.49 | 22.60 | 21.40 | 22.32 | 460,703 | +1.01(+4.74%) |
May 11, 2018 | 21.31 | 21.58 | 20.49 | 21.31 | 529,827 | +0.18(+0.87%) |
May 10, 2018 | 20.30 | 21.68 | 20.21 | 21.13 | 638,251 | +1.29(+6.48%) |
May 09, 2018 | 23.61 | 24.62 | 19.56 | 19.84 | 1,779,799 | -1.93(-8.86%) |
May 08, 2018 | 20.76 | 21.86 | 20.67 | 21.77 | 820,367 | +0.92(+4.41%) |
May 07, 2018 | 21.22 | 21.40 | 20.76 | 20.85 | 372,135 | -0.46(-2.15%) |
May 04, 2018 | 20.67 | 21.95 | 20.48 | 21.31 | 469,209 | +0.46(+2.20%) |
May 03, 2018 | 21.13 | 21.58 | 20.76 | 20.85 | 409,036 | -0.37(-1.73%) |
May 02, 2018 | 21.40 | 21.40 | 20.48 | 21.22 | 511,400 | -0.09(-0.43%) |
May 01, 2018 | 20.85 | 21.40 | 20.53 | 21.31 | 509,303 | +0.28(+1.31%) |
Apr 30, 2018 | 21.31 | 21.40 | 20.39 | 21.03 | 493,417 | -0.28(-1.29%) |
Apr 27, 2018 | 20.39 | 21.40 | 20.33 | 21.31 | 466,622 | +1.10(+5.45%) |
Apr 26, 2018 | 20.21 | 20.57 | 19.75 | 20.21 | 582,130 | +0.18(+0.92%) |
Apr 25, 2018 | 20.21 | 20.39 | 19.56 | 20.02 | 325,815 | -0.18(-0.91%) |
Apr 24, 2018 | 20.21 | 20.30 | 19.75 | 20.21 | 321,161 | +0.00(+0.00%) |
Apr 23, 2018 | 19.84 | 20.21 | 19.29 | 20.21 | 632,788 | +0.37(+1.85%) |
Apr 20, 2018 | 20.21 | 20.39 | 19.75 | 19.84 | 328,574 | -0.55(-2.70%) |
Apr 19, 2018 | 20.67 | 20.76 | 20.12 | 20.39 | 382,028 | -0.28(-1.33%) |
Apr 18, 2018 | 19.93 | 20.94 | 19.93 | 20.67 | 420,160 | +0.73(+3.69%) |
Apr 17, 2018 | 19.20 | 20.12 | 19.10 | 19.93 | 655,036 | +0.83(+4.33%) |
Apr 16, 2018 | 18.83 | 19.47 | 18.37 | 19.10 | 372,528 | +0.46(+2.46%) |
Apr 13, 2018 | 18.83 | 18.83 | 18.37 | 18.65 | 440,353 | -0.09(-0.49%) |
Apr 12, 2018 | 18.83 | 18.83 | 18.37 | 18.74 | 320,181 | +0.00(+0.00%) |
Apr 11, 2018 | 18.65 | 19.01 | 18.55 | 18.74 | 445,810 | -0.18(-0.97%) |
Apr 10, 2018 | 18.65 | 19.20 | 18.37 | 18.92 | 387,717 | +0.55(+3.00%) |
Apr 09, 2018 | 18.92 | 18.92 | 18.37 | 18.37 | 370,937 | -0.28(-1.48%) |
Apr 06, 2018 | 18.92 | 19.29 | 18.55 | 18.65 | 670,912 | -0.46(-2.40%) |
Apr 05, 2018 | 19.47 | 19.52 | 18.92 | 19.10 | 575,840 | -0.28(-1.42%) |
Apr 04, 2018 | 19.01 | 19.84 | 18.74 | 19.38 | 641,619 | +0.09(+0.48%) |
Apr 03, 2018 | 19.29 | 19.66 | 18.83 | 19.29 | 532,894 | +0.18(+0.96%) |