Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.25 | 31.45 | 30.65 | 31.00 | 493,277 | +0.00(+0.00%) |
Jun 28, 2018 | 29.75 | 31.10 | 28.45 | 31.00 | 391,538 | +1.30(+4.38%) |
Jun 27, 2018 | 30.75 | 31.00 | 29.60 | 29.70 | 262,527 | -1.15(-3.73%) |
Jun 26, 2018 | 30.20 | 31.20 | 30.20 | 30.85 | 164,134 | +0.50(+1.65%) |
Jun 25, 2018 | 31.00 | 31.05 | 30.00 | 30.35 | 269,656 | -0.80(-2.57%) |
Jun 22, 2018 | 31.45 | 31.60 | 30.50 | 31.15 | 725,715 | -0.30(-0.95%) |
Jun 21, 2018 | 32.70 | 34.00 | 31.23 | 31.45 | 434,656 | -1.20(-3.68%) |
Jun 20, 2018 | 29.75 | 33.00 | 29.75 | 32.65 | 978,144 | +3.25(+11.05%) |
Jun 19, 2018 | 29.30 | 29.65 | 28.85 | 29.40 | 267,670 | -0.05(-0.17%) |
Jun 18, 2018 | 28.95 | 29.60 | 28.20 | 29.45 | 291,019 | +0.20(+0.68%) |
Jun 15, 2018 | 29.95 | 29.80 | 29.25 | 406,841 | -0.55(-1.85%) | |
Jun 14, 2018 | 29.30 | 30.00 | 29.00 | 29.80 | 270,840 | +0.30(+1.02%) |
Jun 13, 2018 | 29.85 | 29.95 | 29.25 | 29.50 | 714,716 | -0.30(-1.01%) |
Jun 12, 2018 | 29.20 | 30.30 | 29.20 | 29.80 | 236,801 | +0.70(+2.41%) |
Jun 11, 2018 | 29.50 | 29.90 | 29.00 | 29.10 | 302,901 | -0.35(-1.19%) |
Jun 08, 2018 | 29.35 | 29.95 | 29.25 | 29.45 | 232,495 | +0.15(+0.51%) |
Jun 07, 2018 | 30.65 | 31.30 | 28.65 | 29.30 | 511,285 | -1.25(-4.09%) |
Jun 06, 2018 | 31.20 | 31.75 | 30.15 | 30.55 | 405,824 | -0.60(-1.93%) |
Jun 05, 2018 | 30.20 | 31.65 | 29.90 | 31.15 | 673,527 | +0.85(+2.81%) |
Jun 04, 2018 | 30.40 | 30.85 | 30.05 | 30.30 | 330,583 | +0.00(+0.00%) |
Jun 01, 2018 | 29.80 | 30.50 | 29.30 | 30.30 | 581,306 | +0.55(+1.85%) |
May 31, 2018 | 29.30 | 30.00 | 28.95 | 29.75 | 385,505 | +0.50(+1.71%) |
May 30, 2018 | 28.95 | 30.00 | 28.90 | 29.25 | 535,796 | +0.40(+1.39%) |
May 29, 2018 | 27.95 | 29.05 | 27.95 | 28.85 | 684,275 | +0.75(+2.67%) |
May 25, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.50(+1.81%) | |
May 24, 2018 | 27.35 | 28.00 | 27.10 | 27.60 | 614,714 | +0.35(+1.28%) |
May 23, 2018 | 26.60 | 27.60 | 26.60 | 27.25 | 418,273 | +0.70(+2.64%) |
May 22, 2018 | 26.65 | 27.10 | 26.35 | 26.55 | 251,824 | -0.05(-0.19%) |
May 21, 2018 | 26.70 | 27.10 | 26.15 | 26.60 | 426,936 | +0.25(+0.95%) |
May 18, 2018 | 26.25 | 26.65 | 25.35 | 26.35 | 787,077 | +0.20(+0.76%) |
May 17, 2018 | 25.45 | 26.80 | 25.15 | 26.15 | 481,859 | +0.50(+1.95%) |
May 16, 2018 | 24.20 | 25.85 | 24.20 | 25.65 | 659,462 | +1.60(+6.65%) |
May 15, 2018 | 23.65 | 24.85 | 23.45 | 24.05 | 497,024 | +0.40(+1.69%) |
May 14, 2018 | 23.95 | 24.50 | 23.65 | 23.65 | 315,617 | -0.20(-0.84%) |
May 11, 2018 | 24.10 | 24.50 | 23.55 | 23.85 | 355,409 | -0.45(-1.85%) |
May 10, 2018 | 22.50 | 24.75 | 22.50 | 24.30 | 599,001 | +1.95(+8.72%) |
May 09, 2018 | 22.40 | 22.55 | 22.25 | 22.35 | 661,573 | +0.05(+0.22%) |
May 08, 2018 | 22.45 | 22.73 | 22.10 | 22.30 | 507,180 | -0.35(-1.55%) |
May 07, 2018 | 22.40 | 22.88 | 22.10 | 22.65 | 1,079,904 | +0.25(+1.12%) |
May 04, 2018 | 21.00 | 22.50 | 20.33 | 22.40 | 921,004 | +1.25(+5.91%) |
May 03, 2018 | 17.05 | 22.60 | 17.05 | 21.15 | 4,220,025 | +4.40(+26.27%) |
May 02, 2018 | 16.55 | 16.75 | 16.30 | 16.75 | 200,888 | +0.35(+2.13%) |
May 01, 2018 | 16.25 | 16.60 | 16.05 | 16.40 | 249,757 | +0.15(+0.92%) |
Apr 30, 2018 | 16.50 | 16.55 | 16.25 | 16.25 | 203,944 | -0.20(-1.22%) |
Apr 27, 2018 | 16.35 | 16.60 | 16.20 | 16.45 | 118,957 | +0.05(+0.30%) |
Apr 26, 2018 | 16.40 | 16.55 | 16.25 | 16.40 | 109,972 | -0.05(-0.30%) |
Apr 25, 2018 | 16.10 | 16.50 | 16.00 | 16.45 | 107,988 | +0.30(+1.86%) |
Apr 24, 2018 | 16.70 | 16.75 | 16.00 | 16.15 | 120,261 | -0.50(-3.00%) |
Apr 23, 2018 | 17.00 | 17.00 | 16.35 | 16.65 | 125,073 | -0.10(-0.60%) |
Apr 20, 2018 | 15.40 | 16.80 | 15.40 | 16.75 | 183,531 | +1.25(+8.06%) |
Apr 19, 2018 | 15.55 | 15.80 | 15.30 | 15.50 | 68,490 | -0.10(-0.64%) |
Apr 18, 2018 | 15.85 | 15.85 | 15.40 | 15.60 | 105,086 | -0.15(-0.95%) |
Apr 17, 2018 | 14.40 | 15.80 | 14.35 | 15.75 | 408,446 | +1.50(+10.53%) |
Apr 16, 2018 | 13.95 | 14.70 | 13.95 | 14.25 | 64,748 | +0.30(+2.15%) |
Apr 13, 2018 | 14.05 | 14.05 | 13.60 | 13.95 | 92,409 | -0.05(-0.36%) |
Apr 12, 2018 | 14.35 | 14.35 | 13.95 | 14.00 | 64,606 | -0.25(-1.75%) |
Apr 11, 2018 | 14.35 | 14.45 | 14.10 | 14.25 | 39,820 | -0.15(-1.04%) |
Apr 10, 2018 | 14.35 | 14.50 | 14.25 | 14.40 | 59,575 | +0.20(+1.41%) |
Apr 09, 2018 | 14.10 | 14.65 | 13.90 | 14.20 | 105,472 | +0.10(+0.71%) |
Apr 06, 2018 | 14.55 | 14.75 | 13.95 | 14.10 | 118,206 | -0.60(-4.08%) |
Apr 05, 2018 | 14.85 | 15.05 | 14.35 | 14.70 | 115,258 | -0.15(-1.01%) |
Apr 04, 2018 | 14.55 | 14.95 | 14.50 | 14.85 | 77,600 | +0.10(+0.68%) |
Apr 03, 2018 | 14.50 | 14.90 | 14.30 | 14.75 | 87,110 | +0.25(+1.72%) |