Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.04 | 35.29 | 34.76 | 35.04 | 166,543 | +0.34(+0.98%) |
Jun 28, 2018 | 34.27 | 35.30 | 33.86 | 34.70 | 125,110 | +0.28(+0.81%) |
Jun 27, 2018 | 35.26 | 35.52 | 34.16 | 34.42 | 132,779 | -0.84(-2.38%) |
Jun 26, 2018 | 33.42 | 35.65 | 33.24 | 35.26 | 306,437 | +1.95(+5.85%) |
Jun 25, 2018 | 31.29 | 33.58 | 31.26 | 33.31 | 221,189 | +2.06(+6.59%) |
Jun 22, 2018 | 30.76 | 31.45 | 30.16 | 31.25 | 779,883 | +0.23(+0.74%) |
Jun 21, 2018 | 32.52 | 33.01 | 30.06 | 31.02 | 109,841 | -1.47(-4.52%) |
Jun 20, 2018 | 33.44 | 33.44 | 32.04 | 32.49 | 73,409 | -0.82(-2.46%) |
Jun 19, 2018 | 33.48 | 33.69 | 32.22 | 33.31 | 68,034 | -0.57(-1.68%) |
Jun 18, 2018 | 32.57 | 33.99 | 32.17 | 33.88 | 75,074 | +0.95(+2.88%) |
Jun 15, 2018 | 33.87 | 31.33 | 32.93 | 175,549 | +1.60(+5.11%) | |
Jun 14, 2018 | 32.19 | 32.19 | 30.47 | 31.33 | 130,101 | -0.75(-2.34%) |
Jun 13, 2018 | 34.00 | 34.00 | 31.07 | 32.08 | 117,792 | -1.58(-4.69%) |
Jun 12, 2018 | 32.63 | 34.50 | 32.58 | 33.66 | 88,218 | +1.31(+4.05%) |
Jun 11, 2018 | 33.00 | 33.19 | 31.51 | 32.35 | 71,024 | -0.54(-1.64%) |
Jun 08, 2018 | 31.09 | 33.00 | 31.09 | 32.89 | 115,892 | +1.66(+5.32%) |
Jun 07, 2018 | 32.30 | 32.38 | 30.27 | 31.23 | 93,143 | -0.98(-3.04%) |
Jun 06, 2018 | 31.21 | 32.21 | 99,799 | +0.15(+0.47%) | ||
Jun 05, 2018 | 33.26 | 33.40 | 31.64 | 32.06 | 126,908 | -0.94(-2.85%) |
Jun 04, 2018 | 33.50 | 34.81 | 32.27 | 33.00 | 88,235 | -0.39(-1.17%) |
Jun 01, 2018 | 31.61 | 34.78 | 31.52 | 33.39 | 230,646 | +1.65(+5.20%) |
May 31, 2018 | 30.22 | 31.74 | 30.22 | 31.74 | 117,297 | +1.67(+5.55%) |
May 30, 2018 | 30.00 | 31.70 | 29.77 | 30.07 | 91,997 | +0.29(+0.97%) |
May 29, 2018 | 29.87 | 30.00 | 28.97 | 29.78 | 48,551 | -0.26(-0.87%) |
May 25, 2018 | 30.04 | 30.04 | 30.04 | 0 | -0.32(-1.05%) | |
May 24, 2018 | 31.00 | 31.39 | 29.48 | 30.36 | 153,509 | +1.13(+3.87%) |
May 23, 2018 | 28.41 | 29.94 | 28.41 | 29.23 | 86,276 | +0.50(+1.74%) |
May 22, 2018 | 32.48 | 32.50 | 28.49 | 28.73 | 138,424 | -3.74(-11.52%) |
May 21, 2018 | 30.08 | 32.89 | 30.00 | 32.47 | 165,085 | +2.85(+9.62%) |
May 18, 2018 | 29.24 | 29.96 | 28.55 | 29.62 | 52,253 | +0.40(+1.37%) |
May 17, 2018 | 28.38 | 29.25 | 28.02 | 29.22 | 41,464 | +0.95(+3.36%) |
May 16, 2018 | 28.42 | 29.00 | 27.73 | 28.27 | 70,838 | +0.19(+0.68%) |
May 15, 2018 | 28.38 | 28.64 | 27.08 | 28.08 | 62,718 | -0.65(-2.26%) |
May 14, 2018 | 29.00 | 29.10 | 27.65 | 28.73 | 86,569 | -0.26(-0.90%) |
May 11, 2018 | 28.78 | 29.00 | 28.11 | 28.99 | 64,714 | +0.42(+1.47%) |
May 10, 2018 | 27.20 | 29.08 | 26.37 | 28.57 | 112,868 | +1.80(+6.72%) |
May 09, 2018 | 26.79 | 27.11 | 25.97 | 26.77 | 45,924 | -0.17(-0.63%) |
May 08, 2018 | 26.30 | 27.47 | 25.86 | 26.94 | 156,291 | +0.64(+2.43%) |
May 07, 2018 | 26.02 | 26.30 | 25.53 | 26.30 | 67,402 | +0.58(+2.26%) |
May 04, 2018 | 25.57 | 25.98 | 24.70 | 25.72 | 39,913 | +0.02(+0.08%) |
May 03, 2018 | 25.98 | 25.98 | 24.70 | 25.70 | 23,068 | +0.12(+0.47%) |
May 02, 2018 | 26.00 | 26.20 | 25.18 | 25.58 | 56,509 | -0.44(-1.69%) |
May 01, 2018 | 25.50 | 26.09 | 25.13 | 26.02 | 40,102 | +0.64(+2.52%) |
Apr 30, 2018 | 25.08 | 26.20 | 24.77 | 25.38 | 56,140 | +0.00(+0.00%) |
Apr 27, 2018 | 26.20 | 26.20 | 24.68 | 25.38 | 47,297 | -0.63(-2.42%) |
Apr 26, 2018 | 25.32 | 26.20 | 25.08 | 26.01 | 58,408 | +0.95(+3.79%) |
Apr 25, 2018 | 24.21 | 25.33 | 23.98 | 25.06 | 46,072 | +0.65(+2.66%) |
Apr 24, 2018 | 26.00 | 26.00 | 23.41 | 24.41 | 103,520 | -1.54(-5.93%) |
Apr 23, 2018 | 24.83 | 25.99 | 24.72 | 25.95 | 110,454 | +1.06(+4.26%) |
Apr 20, 2018 | 25.13 | 25.65 | 24.57 | 24.89 | 100,339 | -0.01(-0.04%) |
Apr 19, 2018 | 26.24 | 26.24 | 24.59 | 24.90 | 124,060 | -1.28(-4.89%) |
Apr 18, 2018 | 26.21 | 26.34 | 25.21 | 26.18 | 76,663 | +0.19(+0.73%) |
Apr 17, 2018 | 26.00 | 26.31 | 25.60 | 25.99 | 107,651 | +0.14(+0.54%) |
Apr 16, 2018 | 25.75 | 26.38 | 25.00 | 25.85 | 116,812 | +0.10(+0.39%) |
Apr 13, 2018 | 24.19 | 27.26 | 24.19 | 25.75 | 216,508 | +1.63(+6.76%) |
Apr 12, 2018 | 24.00 | 24.85 | 23.60 | 24.12 | 72,679 | -0.14(-0.58%) |
Apr 11, 2018 | 24.39 | 24.85 | 23.37 | 24.26 | 23,672 | -0.10(-0.41%) |
Apr 10, 2018 | 24.46 | 25.01 | 23.88 | 24.36 | 25,501 | +0.08(+0.33%) |
Apr 09, 2018 | 24.70 | 25.50 | 23.82 | 24.28 | 62,576 | +0.01(+0.04%) |
Apr 06, 2018 | 25.15 | 25.65 | 24.01 | 24.27 | 75,853 | -1.42(-5.53%) |
Apr 05, 2018 | 26.00 | 26.82 | 25.20 | 25.69 | 147,219 | +0.29(+1.14%) |
Apr 04, 2018 | 22.14 | 26.19 | 21.89 | 25.40 | 178,729 | +2.76(+12.19%) |
Apr 03, 2018 | 21.47 | 23.63 | 21.47 | 22.64 | 53,062 | +1.17(+5.45%) |