Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.60 | 26.60 | 25.75 | 25.91 | 3,292 | -0.52(-1.97%) |
Jun 28, 2018 | 26.88 | 26.88 | 24.08 | 26.43 | 5,389 | -0.36(-1.36%) |
Jun 27, 2018 | 27.79 | 27.79 | 26.47 | 26.79 | 3,209 | +0.32(+1.23%) |
Jun 26, 2018 | 26.38 | 27.97 | 26.32 | 26.47 | 4,950 | +0.13(+0.49%) |
Jun 25, 2018 | 28.00 | 28.00 | 25.54 | 26.34 | 8,207 | -1.10(-4.02%) |
Jun 22, 2018 | 29.12 | 29.12 | 27.44 | 27.44 | 4,953 | -1.10(-3.87%) |
Jun 21, 2018 | 29.69 | 29.69 | 28.06 | 28.54 | 4,639 | -0.08(-0.27%) |
Jun 20, 2018 | 29.96 | 29.96 | 28.00 | 28.62 | 7,296 | -1.18(-3.95%) |
Jun 19, 2018 | 29.16 | 30.52 | 28.14 | 29.80 | 5,652 | -0.16(-0.53%) |
Jun 18, 2018 | 32.48 | 32.48 | 28.13 | 29.96 | 5,728 | -1.36(-4.35%) |
Jun 15, 2018 | 32.48 | 30.80 | 31.32 | 9,962 | +0.52(+1.69%) | |
Jun 14, 2018 | 29.68 | 31.92 | 28.56 | 30.80 | 11,189 | +1.16(+3.93%) |
Jun 13, 2018 | 33.04 | 33.54 | 28.56 | 29.64 | 15,314 | -3.40(-10.30%) |
Jun 12, 2018 | 26.99 | 33.60 | 26.88 | 33.04 | 28,013 | +4.35(+15.17%) |
Jun 11, 2018 | 28.00 | 29.40 | 28.00 | 28.69 | 3,558 | -0.15(-0.52%) |
Jun 08, 2018 | 28.56 | 30.80 | 28.06 | 28.84 | 6,891 | +0.78(+2.77%) |
Jun 07, 2018 | 28.56 | 29.68 | 27.50 | 28.06 | 5,224 | -0.78(-2.72%) |
Jun 06, 2018 | 28.85 | 8,274 | -0.35(-1.21%) | |||
Jun 05, 2018 | 26.38 | 33.60 | 26.15 | 29.20 | 21,434 | +2.13(+7.86%) |
Jun 04, 2018 | 28.76 | 28.76 | 25.76 | 27.07 | 14,141 | -1.77(-6.14%) |
Jun 01, 2018 | 29.90 | 31.84 | 28.28 | 28.84 | 21,065 | -4.40(-13.24%) |
May 31, 2018 | 37.24 | 38.64 | 31.92 | 33.24 | 65,344 | -2.96(-8.18%) |
May 30, 2018 | 24.64 | 37.41 | 24.64 | 36.20 | 78,074 | +10.61(+41.47%) |
May 29, 2018 | 24.92 | 26.88 | 24.92 | 25.59 | 7,568 | -1.51(-5.56%) |
May 25, 2018 | 27.10 | 27.10 | 27.10 | 0 | -0.17(-0.64%) | |
May 24, 2018 | 25.84 | 27.43 | 24.08 | 27.27 | 13,104 | +1.51(+5.87%) |
May 23, 2018 | 29.68 | 29.68 | 23.52 | 25.76 | 43,074 | -4.48(-14.81%) |
May 22, 2018 | 28.00 | 40.88 | 28.00 | 30.24 | 298,081 | +2.53(+9.11%) |
May 21, 2018 | 21.28 | 28.00 | 21.01 | 27.71 | 46,179 | +6.71(+31.97%) |
May 18, 2018 | 20.72 | 21.11 | 20.16 | 21.00 | 3,740 | +0.41(+2.01%) |
May 17, 2018 | 20.72 | 20.72 | 19.60 | 20.59 | 3,309 | +0.43(+2.11%) |
May 16, 2018 | 20.16 | 20.72 | 19.07 | 20.16 | 4,066 | +0.01(+0.03%) |
May 15, 2018 | 20.69 | 20.69 | 18.09 | 20.15 | 7,998 | +0.55(+2.83%) |
May 14, 2018 | 21.18 | 22.27 | 19.59 | 19.60 | 7,991 | -0.57(-2.83%) |
May 11, 2018 | 19.04 | 20.73 | 17.93 | 20.17 | 25,268 | -2.26(-10.06%) |
May 10, 2018 | 27.03 | 27.16 | 21.81 | 22.43 | 23,147 | -3.67(-14.06%) |
May 09, 2018 | 29.68 | 29.68 | 25.93 | 26.10 | 8,646 | -1.90(-6.80%) |
May 08, 2018 | 28.00 | 30.23 | 26.91 | 28.00 | 24,363 | +1.11(+4.12%) |
May 07, 2018 | 25.82 | 28.03 | 25.77 | 26.89 | 6,512 | +0.40(+1.50%) |
May 04, 2018 | 26.49 | 27.44 | 25.77 | 26.49 | 3,257 | +0.45(+1.74%) |
May 03, 2018 | 26.88 | 27.97 | 25.37 | 26.04 | 7,607 | -1.01(-3.73%) |
May 02, 2018 | 27.16 | 28.50 | 26.60 | 27.05 | 7,578 | -0.53(-1.93%) |
May 01, 2018 | 25.52 | 29.47 | 25.23 | 27.58 | 24,565 | +1.82(+7.07%) |
Apr 30, 2018 | 27.33 | 27.35 | 25.76 | 25.76 | 8,942 | -1.59(-5.81%) |
Apr 27, 2018 | 25.20 | 29.12 | 25.20 | 27.35 | 23,486 | +2.15(+8.53%) |
Apr 26, 2018 | 25.35 | 25.98 | 24.72 | 25.20 | 5,225 | -0.15(-0.57%) |
Apr 25, 2018 | 26.82 | 26.82 | 24.70 | 25.35 | 7,588 | -0.97(-3.70%) |
Apr 24, 2018 | 28.56 | 28.56 | 25.48 | 26.32 | 14,367 | -1.95(-6.91%) |
Apr 23, 2018 | 29.68 | 30.79 | 26.89 | 28.27 | 19,811 | -1.29(-4.36%) |
Apr 20, 2018 | 30.24 | 30.74 | 28.64 | 29.56 | 14,324 | -1.23(-3.98%) |
Apr 19, 2018 | 33.60 | 33.91 | 29.12 | 30.79 | 16,437 | -1.24(-3.86%) |
Apr 18, 2018 | 33.60 | 36.16 | 31.37 | 32.03 | 17,651 | -1.57(-4.68%) |
Apr 17, 2018 | 30.24 | 34.16 | 29.13 | 33.60 | 42,354 | +3.92(+13.21%) |
Apr 16, 2018 | 34.72 | 34.72 | 28.56 | 29.68 | 42,058 | -5.10(-14.67%) |
Apr 13, 2018 | 36.34 | 36.96 | 31.92 | 34.78 | 101,268 | -26.82(-43.54%) |
Apr 12, 2018 | 50.40 | 63.84 | 50.40 | 61.61 | 61,211 | +10.65(+20.89%) |
Apr 11, 2018 | 52.64 | 54.25 | 50.40 | 50.96 | 5,072 | -1.67(-3.18%) |
Apr 10, 2018 | 51.00 | 52.81 | 50.39 | 52.63 | 5,420 | +2.59(+5.18%) |
Apr 09, 2018 | 52.62 | 52.62 | 49.84 | 50.04 | 9,105 | -1.16(-2.26%) |
Apr 06, 2018 | 50.73 | 52.07 | 50.40 | 51.20 | 4,432 | -0.32(-0.62%) |
Apr 05, 2018 | 54.88 | 56.00 | 50.71 | 51.52 | 8,541 | -3.48(-6.32%) |
Apr 04, 2018 | 50.96 | 55.44 | 49.84 | 55.00 | 21,679 | +5.16(+10.35%) |
Apr 03, 2018 | 52.67 | 53.20 | 49.28 | 49.84 | 8,123 | -2.79(-5.31%) |