Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.19 | 33.57 | 32.20 | 32.90 | 164,065 | +0.04(+0.11%) |
Jun 28, 2018 | 31.46 | 33.26 | 31.42 | 32.87 | 261,320 | +1.44(+4.60%) |
Jun 27, 2018 | 32.41 | 32.66 | 31.14 | 31.42 | 84,924 | -0.92(-2.83%) |
Jun 26, 2018 | 31.78 | 32.55 | 31.00 | 32.34 | 107,125 | +0.60(+1.89%) |
Jun 25, 2018 | 32.31 | 32.90 | 31.20 | 31.74 | 106,571 | -0.92(-2.80%) |
Jun 22, 2018 | 32.23 | 32.73 | 31.50 | 32.66 | 301,324 | +0.70(+2.21%) |
Jun 21, 2018 | 31.46 | 32.27 | 31.46 | 31.95 | 94,872 | +0.42(+1.34%) |
Jun 20, 2018 | 31.07 | 31.55 | 30.68 | 31.53 | 78,514 | +0.67(+2.17%) |
Jun 19, 2018 | 30.26 | 30.97 | 30.09 | 30.86 | 104,070 | +0.28(+0.92%) |
Jun 18, 2018 | 29.63 | 30.76 | 29.20 | 30.58 | 115,837 | +0.70(+2.36%) |
Jun 15, 2018 | 29.42 | 29.42 | 29.87 | 173,772 | +0.46(+1.56%) | |
Jun 14, 2018 | 30.90 | 30.90 | 29.35 | 29.42 | 122,551 | -1.59(-5.11%) |
Jun 13, 2018 | 31.32 | 31.39 | 30.86 | 31.00 | 81,860 | -0.28(-0.90%) |
Jun 12, 2018 | 31.46 | 31.81 | 30.86 | 31.28 | 62,741 | -0.11(-0.34%) |
Jun 11, 2018 | 31.35 | 32.23 | 31.25 | 31.39 | 99,268 | +0.14(+0.45%) |
Jun 08, 2018 | 30.61 | 31.35 | 30.37 | 31.25 | 73,663 | +0.70(+2.31%) |
Jun 07, 2018 | 31.04 | 31.60 | 30.23 | 30.54 | 126,836 | -0.25(-0.80%) |
Jun 06, 2018 | 31.05 | 30.79 | 127,412 | +0.39(+1.27%) | ||
Jun 05, 2018 | 29.77 | 30.58 | 29.21 | 30.40 | 153,646 | +0.81(+2.74%) |
Jun 04, 2018 | 28.50 | 29.80 | 28.39 | 29.59 | 324,275 | +1.16(+4.09%) |
Jun 01, 2018 | 27.83 | 29.45 | 27.62 | 28.43 | 476,989 | +0.81(+2.93%) |
May 31, 2018 | 25.72 | 27.83 | 25.37 | 27.62 | 1,078,647 | +5.78(+26.45%) |
May 30, 2018 | 21.28 | 21.88 | 20.71 | 21.84 | 281,587 | +0.67(+3.16%) |
May 29, 2018 | 20.50 | 21.49 | 20.43 | 21.17 | 162,336 | +0.60(+2.91%) |
May 25, 2018 | 20.57 | 20.57 | 20.57 | 0 | -0.25(-1.18%) | |
May 24, 2018 | 20.54 | 21.03 | 20.36 | 20.82 | 44,426 | +0.18(+0.85%) |
May 23, 2018 | 20.86 | 21.07 | 20.33 | 20.64 | 81,904 | -0.39(-1.84%) |
May 22, 2018 | 20.26 | 21.31 | 19.91 | 21.03 | 132,378 | +0.92(+4.55%) |
May 21, 2018 | 19.94 | 20.29 | 19.76 | 20.12 | 81,313 | +0.35(+1.78%) |
May 18, 2018 | 20.22 | 20.22 | 19.69 | 19.76 | 55,419 | -0.42(-2.09%) |
May 17, 2018 | 20.22 | 20.23 | 19.90 | 20.19 | 56,234 | -0.04(-0.17%) |
May 16, 2018 | 19.38 | 20.33 | 19.38 | 20.22 | 70,714 | +0.95(+4.94%) |
May 15, 2018 | 19.59 | 19.66 | 18.78 | 19.27 | 121,599 | -0.32(-1.62%) |
May 14, 2018 | 19.20 | 19.73 | 19.09 | 19.59 | 83,539 | +0.42(+2.21%) |
May 11, 2018 | 18.92 | 19.48 | 18.81 | 19.16 | 86,683 | +0.25(+1.30%) |
May 10, 2018 | 18.85 | 19.20 | 18.32 | 18.92 | 90,107 | +0.04(+0.19%) |
May 09, 2018 | 18.42 | 18.88 | 18.32 | 18.88 | 69,063 | +0.53(+2.88%) |
May 08, 2018 | 18.00 | 18.53 | 17.79 | 18.35 | 103,197 | +0.32(+1.76%) |
May 07, 2018 | 17.93 | 18.11 | 17.30 | 18.04 | 100,165 | +0.11(+0.59%) |
May 04, 2018 | 17.23 | 18.04 | 17.09 | 17.93 | 87,244 | +0.67(+3.88%) |
May 03, 2018 | 17.69 | 17.76 | 17.19 | 17.26 | 82,828 | -0.42(-2.39%) |
May 02, 2018 | 17.61 | 17.90 | 17.16 | 17.69 | 82,350 | +0.11(+0.60%) |
May 01, 2018 | 17.93 | 18.00 | 17.16 | 17.58 | 123,151 | -0.42(-2.35%) |
Apr 30, 2018 | 18.39 | 18.46 | 17.91 | 18.00 | 55,309 | -0.46(-2.48%) |
Apr 27, 2018 | 18.57 | 18.74 | 18.07 | 18.46 | 66,728 | +0.04(+0.19%) |
Apr 26, 2018 | 17.65 | 18.46 | 17.65 | 18.42 | 87,099 | +0.70(+3.98%) |
Apr 25, 2018 | 17.79 | 18.11 | 17.26 | 17.72 | 160,145 | -0.07(-0.40%) |
Apr 24, 2018 | 17.97 | 18.21 | 17.54 | 17.79 | 134,280 | -0.07(-0.39%) |
Apr 23, 2018 | 18.00 | 18.04 | 17.61 | 17.86 | 117,910 | -0.14(-0.78%) |
Apr 20, 2018 | 17.93 | 18.18 | 17.69 | 18.00 | 116,411 | -0.04(-0.20%) |
Apr 19, 2018 | 18.21 | 18.57 | 17.76 | 18.04 | 113,654 | -0.28(-1.54%) |
Apr 18, 2018 | 18.78 | 19.27 | 17.90 | 18.32 | 197,770 | -0.42(-2.26%) |
Apr 17, 2018 | 18.21 | 19.69 | 18.14 | 18.74 | 562,648 | +1.48(+8.57%) |
Apr 16, 2018 | 17.33 | 17.69 | 16.45 | 17.26 | 152,564 | +0.11(+0.62%) |
Apr 13, 2018 | 18.14 | 18.21 | 17.09 | 17.16 | 213,301 | -0.92(-5.07%) |
Apr 12, 2018 | 17.93 | 18.21 | 17.69 | 18.07 | 126,810 | +0.28(+1.58%) |
Apr 11, 2018 | 17.58 | 18.11 | 17.44 | 17.79 | 129,809 | +0.18(+1.00%) |
Apr 10, 2018 | 17.44 | 17.89 | 17.16 | 17.61 | 195,466 | +0.35(+2.04%) |
Apr 09, 2018 | 16.95 | 17.44 | 16.56 | 17.26 | 128,749 | +0.35(+2.08%) |
Apr 06, 2018 | 17.02 | 17.64 | 16.45 | 16.91 | 177,045 | -0.25(-1.44%) |
Apr 05, 2018 | 15.99 | 17.19 | 15.82 | 17.16 | 242,878 | +1.34(+8.46%) |
Apr 04, 2018 | 15.47 | 16.43 | 15.47 | 15.82 | 240,739 | +0.32(+2.05%) |
Apr 03, 2018 | 15.54 | 15.96 | 15.32 | 15.50 | 190,965 | +0.04(+0.23%) |