Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.12 | 31.63 | 29.56 | 29.92 | 176,142 | -1.33(-4.26%) |
Jun 28, 2018 | 30.61 | 32.05 | 30.36 | 31.25 | 235,430 | +0.64(+2.09%) |
Jun 27, 2018 | 34.11 | 34.29 | 29.53 | 30.61 | 344,043 | -3.52(-10.31%) |
Jun 26, 2018 | 33.75 | 35.33 | 33.02 | 34.13 | 264,725 | +0.66(+1.97%) |
Jun 25, 2018 | 32.03 | 34.23 | 31.41 | 33.47 | 326,434 | +1.62(+5.09%) |
Jun 22, 2018 | 30.18 | 31.90 | 30.18 | 31.85 | 881,360 | +1.78(+5.92%) |
Jun 21, 2018 | 30.23 | 31.12 | 29.67 | 30.07 | 150,828 | -0.28(-0.92%) |
Jun 20, 2018 | 30.14 | 30.60 | 28.86 | 30.35 | 223,688 | +0.24(+0.80%) |
Jun 19, 2018 | 30.35 | 32.00 | 29.45 | 30.11 | 162,477 | -0.24(-0.79%) |
Jun 18, 2018 | 30.01 | 31.16 | 29.66 | 30.35 | 136,746 | +0.04(+0.13%) |
Jun 15, 2018 | 32.62 | 29.35 | 30.31 | 588,663 | -0.04(-0.13%) | |
Jun 14, 2018 | 29.54 | 30.41 | 29.43 | 30.35 | 163,868 | +1.05(+3.58%) |
Jun 13, 2018 | 28.71 | 29.90 | 28.59 | 29.30 | 171,478 | +0.31(+1.07%) |
Jun 12, 2018 | 29.50 | 29.88 | 28.69 | 28.99 | 273,722 | -0.59(-1.99%) |
Jun 11, 2018 | 28.81 | 30.26 | 28.58 | 29.58 | 211,933 | +0.77(+2.67%) |
Jun 08, 2018 | 27.28 | 29.02 | 27.28 | 28.81 | 216,453 | +1.62(+5.96%) |
Jun 07, 2018 | 29.87 | 29.87 | 26.78 | 27.19 | 421,685 | -1.90(-6.53%) |
Jun 06, 2018 | 28.00 | 29.34 | 27.70 | 29.09 | 708,852 | +2.21(+8.22%) |
Jun 05, 2018 | 25.40 | 27.30 | 24.87 | 26.88 | 588,596 | +1.47(+5.79%) |
Jun 04, 2018 | 23.50 | 25.53 | 23.26 | 25.41 | 546,360 | +1.92(+8.17%) |
Jun 01, 2018 | 22.00 | 23.73 | 21.05 | 23.49 | 370,323 | +1.50(+6.82%) |
May 31, 2018 | 22.75 | 22.80 | 21.86 | 21.99 | 412,043 | -0.66(-2.91%) |
May 30, 2018 | 23.73 | 24.22 | 21.80 | 22.65 | 412,779 | -1.08(-4.55%) |
May 29, 2018 | 24.86 | 25.42 | 23.61 | 23.73 | 196,121 | -1.13(-4.55%) |
May 25, 2018 | 24.86 | 24.86 | 24.86 | 0 | -0.14(-0.56%) | |
May 24, 2018 | 24.83 | 25.65 | 24.70 | 25.00 | 134,084 | +0.06(+0.24%) |
May 23, 2018 | 25.61 | 26.56 | 24.58 | 24.94 | 432,193 | -0.88(-3.41%) |
May 22, 2018 | 24.61 | 26.00 | 24.30 | 25.82 | 511,103 | +1.66(+6.85%) |
May 21, 2018 | 27.98 | 28.79 | 23.21 | 24.16 | 1,857,373 | -3.68(-13.20%) |
May 18, 2018 | 26.79 | 27.94 | 26.50 | 27.84 | 344,211 | +1.19(+4.47%) |
May 17, 2018 | 27.13 | 27.32 | 26.56 | 26.65 | 182,081 | -0.48(-1.77%) |
May 16, 2018 | 26.75 | 27.28 | 26.20 | 27.13 | 226,221 | +0.95(+3.63%) |
May 15, 2018 | 26.30 | 26.81 | 25.83 | 26.18 | 193,674 | -0.12(-0.46%) |
May 14, 2018 | 26.40 | 27.20 | 25.72 | 26.30 | 359,574 | +1.07(+4.24%) |
May 11, 2018 | 24.00 | 26.27 | 24.00 | 25.23 | 273,185 | +1.32(+5.50%) |
May 10, 2018 | 25.96 | 26.30 | 23.01 | 23.91 | 754,059 | -2.14(-8.20%) |
May 09, 2018 | 26.05 | 26.50 | 26.00 | 26.05 | 138,611 | +0.03(+0.12%) |
May 08, 2018 | 25.83 | 26.40 | 25.50 | 26.02 | 164,269 | +0.29(+1.13%) |
May 07, 2018 | 26.35 | 26.72 | 25.56 | 25.73 | 114,602 | -0.49(-1.87%) |
May 04, 2018 | 27.61 | 28.00 | 26.14 | 26.22 | 177,725 | -1.58(-5.68%) |
May 03, 2018 | 28.35 | 28.35 | 27.60 | 27.80 | 156,770 | -0.29(-1.03%) |
May 02, 2018 | 28.00 | 28.80 | 28.00 | 28.09 | 161,938 | +0.14(+0.50%) |
May 01, 2018 | 28.94 | 29.00 | 27.53 | 27.95 | 181,574 | -0.86(-2.99%) |
Apr 30, 2018 | 25.36 | 29.42 | 25.36 | 28.81 | 646,445 | +3.50(+13.83%) |
Apr 27, 2018 | 25.95 | 25.95 | 24.96 | 25.31 | 86,706 | -0.50(-1.94%) |
Apr 26, 2018 | 26.24 | 26.24 | 25.14 | 25.81 | 119,642 | +1.30(+5.30%) |
Apr 25, 2018 | 25.20 | 25.99 | 24.09 | 24.51 | 105,144 | -0.79(-3.12%) |
Apr 24, 2018 | 24.53 | 26.31 | 24.26 | 25.30 | 135,732 | +0.84(+3.43%) |
Apr 23, 2018 | 25.57 | 25.90 | 24.05 | 24.46 | 84,928 | -0.87(-3.43%) |
Apr 20, 2018 | 25.00 | 25.85 | 25.00 | 25.33 | 87,230 | +0.38(+1.52%) |
Apr 19, 2018 | 25.58 | 25.65 | 24.29 | 24.95 | 153,194 | -0.69(-2.69%) |
Apr 18, 2018 | 25.71 | 26.00 | 25.37 | 25.64 | 42,916 | +0.05(+0.20%) |
Apr 17, 2018 | 26.00 | 26.45 | 25.40 | 25.59 | 74,288 | -0.58(-2.22%) |
Apr 16, 2018 | 26.03 | 26.47 | 25.75 | 26.17 | 47,629 | +0.00(+0.00%) |
Apr 13, 2018 | 27.00 | 27.29 | 25.48 | 26.17 | 138,768 | -0.83(-3.07%) |
Apr 12, 2018 | 28.76 | 28.76 | 26.73 | 27.00 | 275,163 | -1.72(-5.99%) |
Apr 11, 2018 | 28.58 | 29.20 | 27.60 | 28.72 | 107,039 | -0.07(-0.24%) |
Apr 10, 2018 | 28.28 | 29.19 | 28.11 | 28.79 | 97,423 | +0.90(+3.23%) |
Apr 09, 2018 | 28.70 | 29.25 | 27.19 | 27.89 | 148,861 | -0.42(-1.48%) |
Apr 06, 2018 | 27.51 | 30.23 | 27.51 | 28.31 | 439,646 | +0.83(+3.02%) |
Apr 05, 2018 | 27.81 | 28.09 | 27.16 | 27.48 | 131,671 | -0.08(-0.29%) |
Apr 04, 2018 | 26.27 | 27.87 | 26.06 | 27.56 | 113,727 | +0.88(+3.30%) |
Apr 03, 2018 | 26.72 | 27.50 | 25.55 | 26.68 | 104,280 | +0.06(+0.23%) |