Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.50 | 31.00 | 27.50 | 29.80 | 5,593 | +1.90(+6.81%) |
Jun 28, 2018 | 29.60 | 34.50 | 27.30 | 27.90 | 9,641 | -1.20(-4.12%) |
Jun 27, 2018 | 24.30 | 31.50 | 24.30 | 29.10 | 21,148 | +3.80(+15.02%) |
Jun 26, 2018 | 24.80 | 25.40 | 22.50 | 25.30 | 14,956 | +0.80(+3.27%) |
Jun 25, 2018 | 24.70 | 25.03 | 24.00 | 24.50 | 1,129 | -0.30(-1.21%) |
Jun 22, 2018 | 26.40 | 26.80 | 24.37 | 24.80 | 12,743 | -1.40(-5.34%) |
Jun 21, 2018 | 28.00 | 28.80 | 24.00 | 26.20 | 13,199 | -1.80(-6.43%) |
Jun 20, 2018 | 29.16 | 30.90 | 27.70 | 28.00 | 7,841 | -1.90(-6.35%) |
Jun 19, 2018 | 30.40 | 31.70 | 29.50 | 29.90 | 2,867 | -0.10(-0.33%) |
Jun 18, 2018 | 30.00 | 30.50 | 29.00 | 30.00 | 7,682 | -0.90(-2.91%) |
Jun 15, 2018 | 30.40 | 30.40 | 30.90 | 7,485 | +0.50(+1.64%) | |
Jun 14, 2018 | 30.80 | 31.50 | 30.00 | 30.40 | 3,832 | -0.30(-0.98%) |
Jun 13, 2018 | 31.78 | 32.00 | 30.20 | 30.70 | 2,411 | -1.50(-4.66%) |
Jun 12, 2018 | 33.60 | 33.60 | 31.16 | 32.20 | 749 | -0.50(-1.53%) |
Jun 11, 2018 | 30.60 | 33.30 | 30.60 | 32.70 | 4,019 | +1.90(+6.17%) |
Jun 08, 2018 | 30.20 | 31.90 | 30.00 | 30.80 | 2,220 | +0.40(+1.32%) |
Jun 07, 2018 | 31.70 | 32.15 | 29.70 | 30.40 | 8,931 | -1.10(-3.49%) |
Jun 06, 2018 | 33.70 | 34.35 | 30.50 | 31.50 | 6,126 | -2.00(-5.97%) |
Jun 05, 2018 | 31.50 | 34.80 | 31.50 | 33.50 | 4,085 | +2.00(+6.35%) |
Jun 04, 2018 | 30.80 | 32.49 | 30.10 | 31.50 | 5,771 | +0.20(+0.64%) |
Jun 01, 2018 | 32.60 | 32.60 | 31.11 | 31.30 | 2,575 | -1.30(-3.99%) |
May 31, 2018 | 31.70 | 32.70 | 31.30 | 32.60 | 957 | +1.00(+3.16%) |
May 30, 2018 | 32.60 | 33.98 | 30.50 | 31.60 | 4,203 | -0.80(-2.47%) |
May 29, 2018 | 33.50 | 33.50 | 32.00 | 32.40 | 2,979 | -1.30(-3.86%) |
May 25, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.90(+2.74%) | |
May 24, 2018 | 35.30 | 35.40 | 32.60 | 32.80 | 6,667 | -2.90(-8.12%) |
May 23, 2018 | 34.12 | 35.90 | 33.71 | 35.70 | 1,021 | +0.20(+0.56%) |
May 22, 2018 | 36.90 | 37.00 | 34.80 | 35.50 | 2,886 | -1.60(-4.31%) |
May 21, 2018 | 35.90 | 37.60 | 33.76 | 37.10 | 3,079 | +1.20(+3.34%) |
May 18, 2018 | 38.22 | 38.22 | 33.80 | 35.90 | 3,626 | -0.50(-1.37%) |
May 17, 2018 | 36.50 | 39.12 | 34.90 | 36.40 | 3,172 | +0.75(+2.10%) |
May 16, 2018 | 32.00 | 36.40 | 32.00 | 35.65 | 7,505 | +3.35(+10.37%) |
May 15, 2018 | 33.30 | 33.30 | 32.10 | 32.30 | 1,051 | -0.60(-1.82%) |
May 14, 2018 | 33.09 | 33.09 | 32.70 | 32.90 | 144 | +0.60(+1.86%) |
May 11, 2018 | 34.50 | 34.90 | 32.30 | 32.30 | 7,796 | -1.20(-3.58%) |
May 10, 2018 | 33.20 | 34.20 | 32.61 | 33.50 | 1,515 | +0.30(+0.90%) |
May 09, 2018 | 32.80 | 34.10 | 32.30 | 33.20 | 14,548 | +0.50(+1.53%) |
May 08, 2018 | 32.50 | 33.05 | 32.50 | 32.70 | 2,760 | -0.70(-2.10%) |
May 07, 2018 | 32.80 | 33.79 | 32.50 | 33.40 | 2,162 | +0.60(+1.83%) |
May 04, 2018 | 32.80 | 34.49 | 32.50 | 32.80 | 5,087 | +0.10(+0.31%) |
May 03, 2018 | 32.70 | 34.30 | 32.50 | 32.70 | 4,460 | -0.20(-0.61%) |
May 02, 2018 | 35.00 | 35.00 | 32.50 | 32.90 | 6,289 | -1.30(-3.80%) |
May 01, 2018 | 34.91 | 36.40 | 33.20 | 34.20 | 3,848 | -0.60(-1.72%) |
Apr 30, 2018 | 37.00 | 37.07 | 34.20 | 34.80 | 5,160 | -2.50(-6.70%) |
Apr 27, 2018 | 37.50 | 38.40 | 35.80 | 37.30 | 2,729 | -0.80(-2.10%) |
Apr 26, 2018 | 38.15 | 38.85 | 37.00 | 38.10 | 852 | +1.10(+2.97%) |
Apr 25, 2018 | 38.70 | 38.80 | 37.00 | 37.00 | 681 | -1.80(-4.64%) |
Apr 24, 2018 | 40.30 | 40.30 | 37.80 | 38.80 | 3,006 | -0.90(-2.27%) |
Apr 23, 2018 | 40.00 | 41.10 | 39.50 | 39.70 | 3,672 | -1.50(-3.64%) |
Apr 20, 2018 | 40.20 | 41.80 | 39.50 | 41.20 | 2,250 | +1.10(+2.74%) |
Apr 19, 2018 | 40.00 | 41.00 | 40.00 | 40.10 | 1,217 | +0.10(+0.25%) |
Apr 18, 2018 | 40.10 | 42.00 | 39.20 | 40.00 | 10,457 | -0.50(-1.23%) |
Apr 17, 2018 | 41.80 | 41.80 | 39.70 | 40.50 | 4,928 | -0.90(-2.17%) |
Apr 16, 2018 | 43.40 | 43.40 | 40.40 | 41.40 | 7,766 | -2.10(-4.83%) |
Apr 13, 2018 | 41.90 | 43.50 | 41.01 | 43.50 | 7,536 | +2.00(+4.82%) |
Apr 12, 2018 | 43.10 | 43.90 | 41.50 | 41.50 | 3,432 | -2.40(-5.47%) |
Apr 11, 2018 | 40.20 | 44.60 | 40.00 | 43.90 | 3,374 | +2.00(+4.77%) |
Apr 10, 2018 | 40.40 | 42.30 | 40.00 | 41.90 | 2,855 | +1.60(+3.97%) |
Apr 09, 2018 | 42.51 | 42.80 | 38.25 | 40.30 | 4,375 | -2.70(-6.28%) |
Apr 06, 2018 | 44.50 | 44.50 | 41.60 | 43.00 | 2,366 | -0.50(-1.15%) |
Apr 05, 2018 | 42.40 | 43.50 | 40.70 | 43.50 | 2,876 | +1.50(+3.57%) |
Apr 04, 2018 | 38.00 | 44.38 | 38.00 | 42.00 | 6,619 | +2.40(+6.06%) |
Apr 03, 2018 | 38.50 | 40.00 | 37.80 | 39.60 | 6,800 | -0.60(-1.49%) |