Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.73 | 30.97 | 30.22 | 30.59 | 158,753 | -0.05(-0.16%) |
Jun 28, 2018 | 30.43 | 30.92 | 30.20 | 30.64 | 93,108 | +0.26(+0.85%) |
Jun 27, 2018 | 29.77 | 30.53 | 29.53 | 30.38 | 161,399 | +0.60(+2.03%) |
Jun 26, 2018 | 29.86 | 29.87 | 29.15 | 29.77 | 147,358 | -0.12(-0.42%) |
Jun 25, 2018 | 30.40 | 30.54 | 29.72 | 29.90 | 138,812 | -0.50(-1.64%) |
Jun 22, 2018 | 30.88 | 30.88 | 30.00 | 30.40 | 461,704 | -0.23(-0.75%) |
Jun 21, 2018 | 30.44 | 31.38 | 30.02 | 30.63 | 104,102 | +0.29(+0.95%) |
Jun 20, 2018 | 29.58 | 30.85 | 29.58 | 30.34 | 76,802 | +0.85(+2.89%) |
Jun 19, 2018 | 29.55 | 30.17 | 29.22 | 29.49 | 76,960 | -0.34(-1.16%) |
Jun 18, 2018 | 30.60 | 30.73 | 29.39 | 29.83 | 138,600 | -0.89(-2.90%) |
Jun 15, 2018 | 31.00 | 29.91 | 30.72 | 183,207 | +0.81(+2.72%) | |
Jun 14, 2018 | 28.93 | 29.93 | 28.93 | 29.91 | 106,588 | +1.08(+3.75%) |
Jun 13, 2018 | 28.88 | 29.35 | 28.41 | 28.83 | 92,819 | -0.06(-0.20%) |
Jun 12, 2018 | 27.94 | 29.65 | 27.66 | 28.88 | 169,770 | +1.10(+3.96%) |
Jun 11, 2018 | 27.77 | 28.00 | 27.15 | 27.78 | 73,599 | +0.15(+0.55%) |
Jun 08, 2018 | 27.68 | 28.29 | 27.26 | 27.63 | 151,921 | +0.00(+0.00%) |
Jun 07, 2018 | 27.44 | 27.86 | 27.17 | 27.63 | 90,554 | +0.22(+0.80%) |
Jun 06, 2018 | 27.44 | 27.41 | 79,127 | +0.60(+2.25%) | ||
Jun 05, 2018 | 27.05 | 27.63 | 26.67 | 26.80 | 152,190 | -0.16(-0.60%) |
Jun 04, 2018 | 26.26 | 27.04 | 25.84 | 26.97 | 161,089 | +0.89(+3.42%) |
Jun 01, 2018 | 26.12 | 26.92 | 25.58 | 26.08 | 74,737 | +0.14(+0.55%) |
May 31, 2018 | 25.77 | 26.15 | 25.56 | 25.93 | 65,621 | +0.18(+0.71%) |
May 30, 2018 | 24.78 | 25.95 | 24.74 | 25.75 | 69,247 | +0.97(+3.90%) |
May 29, 2018 | 25.02 | 25.22 | 24.34 | 24.78 | 102,582 | -0.23(-0.92%) |
May 25, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.15(+0.62%) | |
May 24, 2018 | 24.02 | 25.03 | 23.76 | 24.86 | 120,803 | +0.97(+4.05%) |
May 23, 2018 | 23.63 | 24.09 | 23.63 | 23.89 | 76,651 | +0.24(+1.01%) |
May 22, 2018 | 22.89 | 23.79 | 22.89 | 23.65 | 49,192 | +0.76(+3.30%) |
May 21, 2018 | 22.96 | 23.32 | 22.64 | 22.90 | 81,516 | +0.13(+0.59%) |
May 18, 2018 | 23.46 | 23.89 | 22.54 | 22.76 | 184,710 | -0.57(-2.46%) |
May 17, 2018 | 22.98 | 23.59 | 22.88 | 23.34 | 68,392 | +0.60(+2.65%) |
May 16, 2018 | 22.35 | 23.18 | 22.35 | 22.73 | 190,867 | +0.39(+1.76%) |
May 15, 2018 | 22.00 | 22.37 | 21.76 | 22.34 | 69,353 | +0.32(+1.44%) |
May 14, 2018 | 22.18 | 22.78 | 21.85 | 22.03 | 90,134 | -0.04(-0.17%) |
May 11, 2018 | 21.94 | 22.55 | 21.93 | 22.06 | 63,401 | +0.25(+1.14%) |
May 10, 2018 | 20.63 | 22.68 | 20.63 | 21.82 | 122,430 | +1.27(+6.20%) |
May 09, 2018 | 20.73 | 20.88 | 20.21 | 20.54 | 35,935 | -0.15(-0.74%) |
May 08, 2018 | 21.20 | 21.20 | 20.58 | 20.70 | 49,899 | -0.44(-2.08%) |
May 07, 2018 | 21.10 | 21.51 | 20.90 | 21.14 | 31,817 | +0.18(+0.87%) |
May 04, 2018 | 21.03 | 21.36 | 20.91 | 20.95 | 57,447 | -0.08(-0.36%) |
May 03, 2018 | 20.79 | 21.30 | 20.79 | 21.03 | 42,532 | +0.24(+1.15%) |
May 02, 2018 | 20.59 | 21.05 | 20.58 | 20.79 | 40,039 | +0.17(+0.84%) |
May 01, 2018 | 20.28 | 20.83 | 20.05 | 20.62 | 95,033 | +0.30(+1.46%) |
Apr 30, 2018 | 20.11 | 20.32 | 20.03 | 20.32 | 26,615 | +0.21(+1.05%) |
Apr 27, 2018 | 20.31 | 20.33 | 19.94 | 20.11 | 50,692 | -0.11(-0.57%) |
Apr 26, 2018 | 19.92 | 20.43 | 19.74 | 20.23 | 40,823 | +0.37(+1.88%) |
Apr 25, 2018 | 19.90 | 20.07 | 19.61 | 19.85 | 23,221 | -0.07(-0.34%) |
Apr 24, 2018 | 20.04 | 20.39 | 19.61 | 19.92 | 42,729 | -0.06(-0.29%) |
Apr 23, 2018 | 19.82 | 20.28 | 19.74 | 19.98 | 33,474 | +0.17(+0.87%) |
Apr 20, 2018 | 20.25 | 20.40 | 19.74 | 19.80 | 32,102 | -0.45(-2.22%) |
Apr 19, 2018 | 20.45 | 20.45 | 19.79 | 20.25 | 65,782 | -0.09(-0.42%) |
Apr 18, 2018 | 20.89 | 20.90 | 20.22 | 20.34 | 77,759 | -0.43(-2.07%) |
Apr 17, 2018 | 20.93 | 21.06 | 20.62 | 20.77 | 39,459 | -0.11(-0.50%) |
Apr 16, 2018 | 20.69 | 21.10 | 20.42 | 20.88 | 32,648 | +0.26(+1.25%) |
Apr 13, 2018 | 20.21 | 20.72 | 19.94 | 20.62 | 32,224 | +0.53(+2.62%) |
Apr 12, 2018 | 20.26 | 20.61 | 20.08 | 20.09 | 25,783 | -0.10(-0.47%) |
Apr 11, 2018 | 20.34 | 20.62 | 20.01 | 20.19 | 16,863 | -0.28(-1.36%) |
Apr 10, 2018 | 19.72 | 20.84 | 19.61 | 20.47 | 83,256 | +0.85(+4.35%) |
Apr 09, 2018 | 19.33 | 20.04 | 19.25 | 19.61 | 80,588 | +0.37(+1.94%) |
Apr 06, 2018 | 19.34 | 19.68 | 19.04 | 19.24 | 22,523 | -0.05(-0.25%) |
Apr 05, 2018 | 19.23 | 19.46 | 18.97 | 19.29 | 73,547 | +0.15(+0.80%) |
Apr 04, 2018 | 18.75 | 19.39 | 18.75 | 19.13 | 45,062 | +0.27(+1.42%) |
Apr 03, 2018 | 18.57 | 19.13 | 18.57 | 18.87 | 54,550 | +0.42(+2.28%) |