Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.24 | 29.20 | 27.80 | 28.28 | 108,177 | +0.04(+0.14%) |
Jun 28, 2018 | 27.36 | 28.76 | 27.32 | 28.24 | 105,313 | +0.92(+3.37%) |
Jun 27, 2018 | 28.32 | 28.56 | 27.28 | 27.32 | 136,645 | -0.96(-3.39%) |
Jun 26, 2018 | 27.52 | 28.56 | 26.96 | 28.28 | 156,993 | +0.80(+2.91%) |
Jun 25, 2018 | 26.84 | 29.40 | 26.64 | 27.48 | 219,744 | +0.44(+1.63%) |
Jun 22, 2018 | 26.40 | 27.16 | 25.72 | 27.04 | 1,361,480 | +0.76(+2.89%) |
Jun 21, 2018 | 27.60 | 28.20 | 25.32 | 26.28 | 264,070 | -1.20(-4.37%) |
Jun 20, 2018 | 28.40 | 28.93 | 27.00 | 27.48 | 136,614 | -0.36(-1.29%) |
Jun 19, 2018 | 27.80 | 28.68 | 27.19 | 27.84 | 171,512 | -0.12(-0.43%) |
Jun 18, 2018 | 29.60 | 29.95 | 27.36 | 27.96 | 205,327 | -2.00(-6.68%) |
Jun 15, 2018 | 30.32 | 29.00 | 29.96 | 184,226 | +0.56(+1.90%) | |
Jun 14, 2018 | 29.04 | 29.80 | 29.04 | 29.40 | 150,332 | +0.36(+1.24%) |
Jun 13, 2018 | 30.00 | 30.36 | 28.84 | 29.04 | 174,183 | -0.88(-2.94%) |
Jun 12, 2018 | 29.08 | 30.48 | 29.08 | 29.92 | 208,875 | +0.80(+2.75%) |
Jun 11, 2018 | 30.96 | 31.24 | 28.40 | 29.12 | 347,476 | -1.66(-5.39%) |
Jun 08, 2018 | 29.28 | 33.00 | 29.28 | 30.78 | 294,579 | +1.14(+3.85%) |
Jun 07, 2018 | 30.76 | 31.08 | 28.68 | 29.64 | 315,341 | -1.12(-3.64%) |
Jun 06, 2018 | 28.36 | 31.24 | 27.20 | 30.76 | 446,920 | +3.80(+14.09%) |
Jun 05, 2018 | 26.12 | 27.36 | 25.44 | 26.96 | 157,522 | +0.92(+3.53%) |
Jun 04, 2018 | 25.88 | 26.48 | 24.88 | 26.04 | 210,687 | +0.28(+1.09%) |
Jun 01, 2018 | 25.08 | 27.12 | 24.44 | 25.76 | 314,806 | +0.76(+3.04%) |
May 31, 2018 | 24.60 | 26.36 | 24.28 | 25.00 | 198,103 | +0.44(+1.79%) |
May 30, 2018 | 23.52 | 24.68 | 23.48 | 24.56 | 184,101 | +1.24(+5.32%) |
May 29, 2018 | 23.40 | 24.44 | 22.80 | 23.32 | 138,448 | -0.32(-1.35%) |
May 25, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.44(-1.83%) | |
May 24, 2018 | 22.80 | 24.76 | 22.04 | 24.08 | 781,250 | +3.16(+15.11%) |
May 23, 2018 | 19.68 | 21.00 | 19.64 | 20.92 | 157,146 | +1.24(+6.30%) |
May 22, 2018 | 19.28 | 20.12 | 19.04 | 19.68 | 137,106 | +0.48(+2.50%) |
May 21, 2018 | 18.72 | 19.48 | 18.52 | 19.20 | 171,628 | +0.60(+3.23%) |
May 18, 2018 | 18.40 | 18.62 | 18.12 | 18.60 | 90,990 | +0.32(+1.75%) |
May 17, 2018 | 18.72 | 18.76 | 18.00 | 18.28 | 99,443 | -0.44(-2.35%) |
May 16, 2018 | 18.92 | 19.00 | 18.70 | 18.72 | 73,112 | -0.32(-1.68%) |
May 15, 2018 | 19.08 | 19.52 | 18.88 | 19.04 | 61,374 | -0.12(-0.63%) |
May 14, 2018 | 19.00 | 19.48 | 18.80 | 19.16 | 67,506 | -0.08(-0.42%) |
May 11, 2018 | 19.16 | 19.52 | 19.00 | 19.24 | 63,563 | +0.04(+0.21%) |
May 10, 2018 | 19.44 | 19.60 | 18.48 | 19.20 | 57,296 | -0.24(-1.23%) |
May 09, 2018 | 19.52 | 19.64 | 19.00 | 19.44 | 62,539 | +0.04(+0.21%) |
May 08, 2018 | 19.92 | 20.28 | 19.00 | 19.40 | 95,562 | -0.48(-2.41%) |
May 07, 2018 | 19.72 | 20.04 | 19.28 | 19.88 | 83,997 | +0.08(+0.40%) |
May 04, 2018 | 19.24 | 20.00 | 18.98 | 19.80 | 92,952 | +0.60(+3.13%) |
May 03, 2018 | 18.92 | 19.36 | 18.16 | 19.20 | 96,416 | +0.24(+1.27%) |
May 02, 2018 | 17.84 | 20.80 | 17.72 | 18.96 | 252,186 | +0.96(+5.33%) |
May 01, 2018 | 17.52 | 18.20 | 17.44 | 18.00 | 71,696 | +0.24(+1.35%) |
Apr 30, 2018 | 17.72 | 18.72 | 17.36 | 17.76 | 84,252 | +0.00(+0.00%) |
Apr 27, 2018 | 18.24 | 18.52 | 17.76 | 17.76 | 56,036 | -0.36(-1.99%) |
Apr 26, 2018 | 17.92 | 18.24 | 17.56 | 18.12 | 49,568 | +0.24(+1.34%) |
Apr 25, 2018 | 18.24 | 18.44 | 17.44 | 17.88 | 75,849 | -0.24(-1.32%) |
Apr 24, 2018 | 18.80 | 18.88 | 17.56 | 18.12 | 103,558 | -0.68(-3.62%) |
Apr 23, 2018 | 19.04 | 19.44 | 18.44 | 18.80 | 143,282 | -0.28(-1.47%) |
Apr 20, 2018 | 19.72 | 19.84 | 18.88 | 19.08 | 94,142 | -0.68(-3.44%) |
Apr 19, 2018 | 19.96 | 19.96 | 19.48 | 19.76 | 75,404 | -0.24(-1.20%) |
Apr 18, 2018 | 19.44 | 20.36 | 19.04 | 20.00 | 103,329 | +0.72(+3.73%) |
Apr 17, 2018 | 19.84 | 20.72 | 19.12 | 19.28 | 188,352 | -0.32(-1.63%) |
Apr 16, 2018 | 19.12 | 19.68 | 18.52 | 19.60 | 91,833 | +0.56(+2.94%) |
Apr 13, 2018 | 19.12 | 19.28 | 18.28 | 19.04 | 133,094 | +0.04(+0.21%) |
Apr 12, 2018 | 18.80 | 19.48 | 18.40 | 19.00 | 128,206 | +0.36(+1.93%) |
Apr 11, 2018 | 17.72 | 18.80 | 17.40 | 18.64 | 173,451 | +0.80(+4.48%) |
Apr 10, 2018 | 17.28 | 18.64 | 17.00 | 17.84 | 168,742 | +0.84(+4.94%) |
Apr 09, 2018 | 16.60 | 17.20 | 16.20 | 17.00 | 147,192 | +0.68(+4.17%) |
Apr 06, 2018 | 16.36 | 16.64 | 15.96 | 16.32 | 97,426 | -0.28(-1.69%) |
Apr 05, 2018 | 16.80 | 16.80 | 16.12 | 16.60 | 149,309 | +0.00(+0.00%) |
Apr 04, 2018 | 14.92 | 16.72 | 14.88 | 16.60 | 181,913 | +1.20(+7.79%) |
Apr 03, 2018 | 15.16 | 15.48 | 14.84 | 15.40 | 151,252 | +0.20(+1.32%) |