Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.69 | 30.68 | 27.19 | 27.20 | 1,842,179 | -1.13(-3.99%) |
Jun 28, 2018 | 26.76 | 28.48 | 26.66 | 28.33 | 1,099,789 | +1.37(+5.08%) |
Jun 27, 2018 | 27.60 | 28.49 | 26.46 | 26.96 | 1,651,402 | -0.51(-1.86%) |
Jun 26, 2018 | 29.00 | 30.10 | 27.09 | 27.47 | 1,552,751 | -1.21(-4.22%) |
Jun 25, 2018 | 26.67 | 29.00 | 26.28 | 28.68 | 1,874,203 | +1.04(+3.76%) |
Jun 22, 2018 | 29.64 | 29.91 | 26.60 | 27.64 | 2,571,855 | -1.55(-5.31%) |
Jun 21, 2018 | 31.96 | 32.05 | 28.88 | 29.19 | 2,757,736 | -2.82(-8.81%) |
Jun 20, 2018 | 35.84 | 35.87 | 32.01 | 32.01 | 1,720,513 | -1.50(-4.48%) |
Jun 19, 2018 | 36.06 | 37.69 | 32.66 | 33.51 | 2,735,557 | -3.58(-9.65%) |
Jun 18, 2018 | 35.06 | 37.78 | 34.11 | 37.09 | 3,324,358 | +2.46(+7.10%) |
Jun 15, 2018 | 36.00 | 31.34 | 34.63 | 4,141,923 | +3.29(+10.50%) | |
Jun 14, 2018 | 30.75 | 32.97 | 30.58 | 31.34 | 1,521,305 | +1.60(+5.38%) |
Jun 13, 2018 | 29.75 | 30.15 | 29.10 | 29.74 | 1,000,642 | +0.74(+2.55%) |
Jun 12, 2018 | 32.29 | 33.08 | 28.97 | 29.00 | 1,369,060 | -2.53(-8.02%) |
Jun 11, 2018 | 29.47 | 32.55 | 29.28 | 31.53 | 1,168,273 | +2.30(+7.87%) |
Jun 08, 2018 | 28.04 | 29.57 | 28.01 | 29.23 | 535,300 | +1.43(+5.14%) |
Jun 07, 2018 | 30.74 | 30.78 | 27.15 | 27.80 | 1,050,259 | -2.40(-7.95%) |
Jun 06, 2018 | 31.00 | 30.20 | 1,075,930 | +1.66(+5.82%) | ||
Jun 05, 2018 | 28.71 | 29.93 | 28.17 | 28.54 | 1,187,747 | +0.52(+1.86%) |
Jun 04, 2018 | 29.16 | 29.88 | 27.30 | 28.02 | 1,969,157 | +1.62(+6.14%) |
Jun 01, 2018 | 23.12 | 27.50 | 22.22 | 26.40 | 2,136,948 | +4.22(+19.03%) |
May 31, 2018 | 21.84 | 22.96 | 21.67 | 22.18 | 428,268 | +0.24(+1.09%) |
May 30, 2018 | 20.90 | 22.01 | 20.67 | 21.94 | 316,402 | +1.27(+6.14%) |
May 29, 2018 | 21.40 | 21.51 | 20.00 | 20.67 | 329,555 | -0.73(-3.41%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.39(+1.86%) | |
May 24, 2018 | 20.00 | 21.24 | 19.65 | 21.01 | 309,013 | +1.00(+5.00%) |
May 23, 2018 | 19.60 | 20.30 | 19.58 | 20.01 | 301,668 | +0.28(+1.42%) |
May 22, 2018 | 19.66 | 19.77 | 19.66 | 19.73 | 131,158 | +0.10(+0.51%) |
May 21, 2018 | 19.64 | 19.74 | 19.33 | 19.63 | 153,806 | -0.04(-0.20%) |
May 18, 2018 | 19.66 | 20.02 | 19.65 | 19.67 | 99,083 | -0.02(-0.10%) |
May 17, 2018 | 19.30 | 19.75 | 19.30 | 19.69 | 68,539 | +0.33(+1.70%) |
May 16, 2018 | 19.23 | 19.71 | 19.20 | 19.36 | 107,992 | +0.14(+0.73%) |
May 15, 2018 | 19.81 | 19.84 | 19.17 | 19.22 | 192,980 | -0.67(-3.37%) |
May 14, 2018 | 20.30 | 20.35 | 19.75 | 19.89 | 159,986 | -0.27(-1.34%) |
May 11, 2018 | 20.08 | 20.35 | 19.51 | 20.16 | 264,366 | +0.12(+0.60%) |
May 10, 2018 | 19.80 | 20.18 | 19.42 | 20.04 | 169,461 | +0.25(+1.26%) |
May 09, 2018 | 19.48 | 19.90 | 19.33 | 19.79 | 123,406 | +0.28(+1.44%) |
May 08, 2018 | 19.28 | 19.66 | 19.11 | 19.51 | 167,944 | +0.26(+1.35%) |
May 07, 2018 | 19.39 | 19.47 | 18.75 | 19.25 | 417,130 | -0.30(-1.53%) |
May 04, 2018 | 19.87 | 19.98 | 19.38 | 19.55 | 145,622 | -0.11(-0.56%) |
May 03, 2018 | 19.59 | 20.02 | 19.20 | 19.66 | 283,046 | +0.07(+0.36%) |
May 02, 2018 | 19.92 | 20.19 | 19.50 | 19.59 | 219,982 | -0.08(-0.41%) |
May 01, 2018 | 19.37 | 19.89 | 19.28 | 19.67 | 149,731 | +0.41(+2.13%) |
Apr 30, 2018 | 19.55 | 19.88 | 19.20 | 19.26 | 211,828 | -0.35(-1.78%) |
Apr 27, 2018 | 19.87 | 20.22 | 19.55 | 19.61 | 573,943 | -0.67(-3.30%) |
Apr 26, 2018 | 19.68 | 20.28 | 19.60 | 20.28 | 218,829 | +0.67(+3.42%) |
Apr 25, 2018 | 19.72 | 19.73 | 19.40 | 19.61 | 272,858 | -0.09(-0.46%) |
Apr 24, 2018 | 20.12 | 20.12 | 19.41 | 19.70 | 308,490 | -0.30(-1.50%) |
Apr 23, 2018 | 19.83 | 20.10 | 19.62 | 20.00 | 341,660 | +0.28(+1.42%) |
Apr 20, 2018 | 19.55 | 19.73 | 19.45 | 19.72 | 300,461 | +0.07(+0.36%) |
Apr 19, 2018 | 19.57 | 19.72 | 19.21 | 19.65 | 463,459 | +0.09(+0.46%) |
Apr 18, 2018 | 19.61 | 20.42 | 19.07 | 19.56 | 886,009 | +0.01(+0.05%) |
Apr 17, 2018 | 20.55 | 20.66 | 19.00 | 19.55 | 1,152,504 | -1.05(-5.10%) |
Apr 16, 2018 | 20.88 | 20.88 | 19.90 | 20.60 | 907,688 | +0.00(+0.00%) |
Apr 13, 2018 | 19.80 | 20.82 | 19.60 | 20.60 | 1,864,667 | +0.60(+3.00%) |