Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 39.72 | 38.02 | 39.35 | 145,137 | +0.89(+2.31%) | |
Jun 28, 2018 | 37.64 | 39.23 | 37.41 | 38.46 | 122,556 | +1.00(+2.67%) |
Jun 27, 2018 | 40.14 | 40.17 | 36.55 | 37.46 | 193,899 | -2.67(-6.65%) |
Jun 26, 2018 | 39.64 | 40.62 | 39.05 | 40.13 | 194,145 | +0.63(+1.59%) |
Jun 25, 2018 | 39.22 | 41.18 | 39.08 | 39.50 | 226,841 | -0.05(-0.13%) |
Jun 22, 2018 | 45.08 | 45.08 | 36.57 | 39.55 | 850,317 | -5.40(-12.01%) |
Jun 21, 2018 | 44.54 | 45.12 | 43.00 | 44.95 | 273,332 | +0.58(+1.31%) |
Jun 20, 2018 | 44.04 | 45.09 | 43.83 | 44.37 | 117,725 | +0.41(+0.93%) |
Jun 19, 2018 | 43.01 | 45.00 | 42.26 | 43.96 | 312,784 | -0.70(-1.57%) |
Jun 18, 2018 | 41.40 | 45.61 | 41.40 | 44.66 | 392,321 | +2.80(+6.69%) |
Jun 15, 2018 | 43.65 | 40.37 | 41.86 | 405,400 | +1.49(+3.69%) | |
Jun 14, 2018 | 38.35 | 41.04 | 38.00 | 40.37 | 239,892 | +2.03(+5.29%) |
Jun 13, 2018 | 38.30 | 38.75 | 37.05 | 38.34 | 139,806 | -0.14(-0.36%) |
Jun 12, 2018 | 38.39 | 38.75 | 36.60 | 38.48 | 319,446 | +2.37(+6.56%) |
Jun 11, 2018 | 35.40 | 36.42 | 35.03 | 36.11 | 284,660 | +0.98(+2.79%) |
Jun 08, 2018 | 35.57 | 37.80 | 35.05 | 35.13 | 534,333 | -0.76(-2.12%) |
Jun 07, 2018 | 40.15 | 40.41 | 35.75 | 35.89 | 3,388,886 | -5.63(-13.56%) |
Jun 06, 2018 | 40.68 | 42.78 | 39.57 | 41.52 | 415,098 | +1.55(+3.88%) |
Jun 05, 2018 | 36.36 | 41.62 | 35.56 | 39.97 | 856,008 | +1.66(+4.33%) |
Jun 04, 2018 | 26.95 | 38.43 | 26.95 | 38.31 | 1,869,074 | +12.40(+47.86%) |
Jun 01, 2018 | 25.78 | 26.11 | 24.48 | 25.91 | 248,970 | +0.19(+0.74%) |
May 31, 2018 | 27.04 | 27.04 | 25.28 | 25.72 | 262,503 | -1.01(-3.78%) |
May 30, 2018 | 26.55 | 27.52 | 25.93 | 26.73 | 114,522 | +0.23(+0.87%) |
May 29, 2018 | 25.06 | 26.55 | 25.06 | 26.50 | 58,367 | +1.19(+4.70%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.26(+1.04%) | |
May 24, 2018 | 25.82 | 26.23 | 25.03 | 25.05 | 112,526 | -0.80(-3.09%) |
May 23, 2018 | 25.59 | 25.95 | 25.20 | 25.85 | 137,804 | +0.18(+0.70%) |
May 22, 2018 | 27.45 | 27.48 | 24.92 | 25.67 | 193,541 | -1.54(-5.66%) |
May 21, 2018 | 25.40 | 27.46 | 25.25 | 27.21 | 115,420 | +1.93(+7.63%) |
May 18, 2018 | 25.88 | 26.25 | 24.33 | 25.28 | 106,170 | -0.45(-1.75%) |
May 17, 2018 | 25.97 | 26.65 | 25.04 | 25.73 | 181,137 | -0.13(-0.50%) |
May 16, 2018 | 26.34 | 26.85 | 25.48 | 25.86 | 72,249 | -0.55(-2.08%) |
May 15, 2018 | 26.74 | 26.74 | 25.90 | 26.41 | 62,034 | -0.42(-1.57%) |
May 14, 2018 | 25.15 | 27.41 | 24.62 | 26.83 | 137,738 | +1.87(+7.49%) |
May 11, 2018 | 24.83 | 25.35 | 24.14 | 24.96 | 83,366 | +0.00(+0.00%) |
May 10, 2018 | 25.61 | 26.85 | 24.80 | 24.96 | 82,756 | -0.64(-2.50%) |
May 09, 2018 | 23.20 | 26.20 | 23.20 | 25.60 | 125,066 | +0.93(+3.77%) |
May 08, 2018 | 25.05 | 25.48 | 24.00 | 24.67 | 55,033 | -0.43(-1.71%) |
May 07, 2018 | 25.22 | 25.54 | 24.80 | 25.10 | 30,223 | -0.05(-0.20%) |
May 04, 2018 | 24.42 | 25.56 | 24.42 | 25.15 | 53,177 | +0.54(+2.19%) |
May 03, 2018 | 25.13 | 25.50 | 24.40 | 24.61 | 42,404 | -0.62(-2.46%) |
May 02, 2018 | 23.62 | 25.89 | 23.62 | 25.23 | 148,484 | +1.59(+6.73%) |
May 01, 2018 | 22.43 | 23.85 | 21.96 | 23.64 | 127,823 | +1.20(+5.35%) |
Apr 30, 2018 | 22.27 | 23.11 | 22.04 | 22.44 | 70,770 | +0.27(+1.22%) |
Apr 27, 2018 | 22.56 | 22.86 | 21.61 | 22.17 | 87,154 | -0.29(-1.29%) |
Apr 26, 2018 | 22.76 | 23.16 | 22.23 | 22.46 | 63,935 | -0.10(-0.44%) |
Apr 25, 2018 | 22.87 | 24.02 | 22.21 | 22.56 | 78,897 | -0.32(-1.40%) |
Apr 24, 2018 | 23.30 | 23.64 | 22.66 | 22.88 | 37,351 | -0.26(-1.12%) |
Apr 23, 2018 | 24.27 | 24.77 | 23.05 | 23.14 | 57,062 | -1.09(-4.50%) |
Apr 20, 2018 | 24.03 | 24.40 | 23.59 | 24.23 | 63,053 | +0.09(+0.37%) |
Apr 19, 2018 | 23.37 | 24.36 | 23.37 | 24.14 | 85,351 | +0.58(+2.46%) |
Apr 18, 2018 | 23.92 | 24.40 | 23.24 | 23.56 | 108,399 | -0.22(-0.93%) |
Apr 17, 2018 | 22.65 | 26.68 | 22.65 | 23.78 | 148,784 | -0.35(-1.45%) |
Apr 16, 2018 | 25.83 | 26.04 | 24.01 | 24.13 | 78,293 | -1.44(-5.63%) |
Apr 13, 2018 | 27.22 | 27.22 | 25.44 | 25.57 | 59,067 | -1.48(-5.47%) |
Apr 12, 2018 | 27.54 | 27.72 | 26.08 | 27.05 | 159,874 | -0.28(-1.02%) |
Apr 11, 2018 | 26.72 | 27.83 | 25.25 | 27.33 | 323,592 | +0.30(+1.11%) |
Apr 10, 2018 | 25.83 | 27.54 | 24.96 | 27.03 | 119,927 | +1.53(+6.00%) |
Apr 09, 2018 | 24.31 | 25.74 | 23.91 | 25.50 | 179,002 | +1.50(+6.25%) |
Apr 06, 2018 | 21.57 | 24.15 | 21.49 | 24.00 | 198,684 | +2.16(+9.89%) |
Apr 05, 2018 | 22.02 | 22.25 | 21.20 | 21.84 | 73,865 | +0.06(+0.28%) |
Apr 04, 2018 | 21.70 | 22.50 | 21.32 | 21.78 | 111,646 | -0.09(-0.41%) |
Apr 03, 2018 | 20.07 | 22.35 | 19.69 | 21.87 | 136,228 | +1.81(+9.02%) |