Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.73 | 30.97 | 30.22 | 30.58 | 158,774 | -0.05(-0.16%) |
Jun 28, 2018 | 30.43 | 30.92 | 30.20 | 30.63 | 93,120 | +0.26(+0.85%) |
Jun 27, 2018 | 29.77 | 30.53 | 29.53 | 30.37 | 161,421 | +0.60(+2.03%) |
Jun 26, 2018 | 29.86 | 29.87 | 29.15 | 29.77 | 147,378 | -0.12(-0.42%) |
Jun 25, 2018 | 30.39 | 30.54 | 29.71 | 29.89 | 138,831 | -0.50(-1.64%) |
Jun 22, 2018 | 30.87 | 30.87 | 30.00 | 30.39 | 461,767 | -0.23(-0.75%) |
Jun 21, 2018 | 30.44 | 31.38 | 30.02 | 30.62 | 104,116 | +0.29(+0.95%) |
Jun 20, 2018 | 29.58 | 30.84 | 29.58 | 30.33 | 76,813 | +0.85(+2.89%) |
Jun 19, 2018 | 29.55 | 30.16 | 29.21 | 29.48 | 76,970 | -0.34(-1.16%) |
Jun 18, 2018 | 30.59 | 30.73 | 29.39 | 29.83 | 138,618 | -0.89(-2.90%) |
Jun 15, 2018 | 31.00 | 29.90 | 30.72 | 183,232 | +0.81(+2.72%) | |
Jun 14, 2018 | 28.93 | 29.92 | 28.93 | 29.90 | 106,603 | +1.08(+3.75%) |
Jun 13, 2018 | 28.88 | 29.35 | 28.41 | 28.82 | 92,832 | -0.06(-0.20%) |
Jun 12, 2018 | 27.94 | 29.65 | 27.65 | 28.88 | 169,793 | +1.10(+3.96%) |
Jun 11, 2018 | 27.77 | 28.00 | 27.15 | 27.78 | 73,609 | +0.15(+0.55%) |
Jun 08, 2018 | 27.67 | 28.29 | 27.25 | 27.62 | 151,941 | +0.00(+0.00%) |
Jun 07, 2018 | 27.43 | 27.85 | 27.17 | 27.62 | 90,567 | +0.22(+0.80%) |
Jun 06, 2018 | 27.43 | 27.40 | 79,137 | +0.60(+2.25%) | ||
Jun 05, 2018 | 27.05 | 27.62 | 26.67 | 26.80 | 152,211 | -0.16(-0.60%) |
Jun 04, 2018 | 26.26 | 27.04 | 25.83 | 26.96 | 161,111 | +0.89(+3.42%) |
Jun 01, 2018 | 26.11 | 26.92 | 25.58 | 26.07 | 74,747 | +0.14(+0.55%) |
May 31, 2018 | 25.77 | 26.15 | 25.55 | 25.93 | 65,630 | +0.18(+0.71%) |
May 30, 2018 | 24.78 | 25.95 | 24.73 | 25.75 | 69,257 | +0.97(+3.90%) |
May 29, 2018 | 25.02 | 25.22 | 24.34 | 24.78 | 102,596 | -0.23(-0.92%) |
May 25, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.15(+0.62%) | |
May 24, 2018 | 24.01 | 25.03 | 23.76 | 24.86 | 120,820 | +0.97(+4.05%) |
May 23, 2018 | 23.62 | 24.09 | 23.62 | 23.89 | 76,661 | +0.24(+1.01%) |
May 22, 2018 | 22.89 | 23.79 | 22.89 | 23.65 | 49,199 | +0.76(+3.30%) |
May 21, 2018 | 22.96 | 23.32 | 22.64 | 22.89 | 81,527 | +0.13(+0.59%) |
May 18, 2018 | 23.46 | 23.88 | 22.54 | 22.76 | 184,735 | -0.57(-2.46%) |
May 17, 2018 | 22.98 | 23.58 | 22.88 | 23.34 | 68,401 | +0.60(+2.65%) |
May 16, 2018 | 22.35 | 23.18 | 22.35 | 22.73 | 190,893 | +0.39(+1.76%) |
May 15, 2018 | 21.99 | 22.37 | 21.76 | 22.34 | 69,362 | +0.32(+1.43%) |
May 14, 2018 | 22.18 | 22.78 | 21.85 | 22.02 | 90,146 | -0.04(-0.17%) |
May 11, 2018 | 21.94 | 22.55 | 21.93 | 22.06 | 63,409 | +0.25(+1.14%) |
May 10, 2018 | 20.63 | 22.67 | 20.63 | 21.81 | 122,447 | +1.27(+6.20%) |
May 09, 2018 | 20.73 | 20.87 | 20.20 | 20.54 | 35,940 | -0.15(-0.74%) |
May 08, 2018 | 21.20 | 21.20 | 20.58 | 20.69 | 49,906 | -0.44(-2.08%) |
May 07, 2018 | 21.09 | 21.51 | 20.89 | 21.13 | 31,821 | +0.18(+0.87%) |
May 04, 2018 | 21.03 | 21.35 | 20.90 | 20.95 | 57,455 | -0.08(-0.36%) |
May 03, 2018 | 20.79 | 21.30 | 20.79 | 21.03 | 42,538 | +0.24(+1.15%) |
May 02, 2018 | 20.59 | 21.05 | 20.58 | 20.79 | 40,044 | +0.17(+0.84%) |
May 01, 2018 | 20.28 | 20.83 | 20.04 | 20.62 | 95,046 | +0.30(+1.46%) |
Apr 30, 2018 | 20.11 | 20.32 | 20.03 | 20.32 | 26,619 | +0.21(+1.05%) |
Apr 27, 2018 | 20.31 | 20.33 | 19.94 | 20.11 | 50,699 | -0.11(-0.57%) |
Apr 26, 2018 | 19.92 | 20.42 | 19.73 | 20.22 | 40,828 | +0.37(+1.88%) |
Apr 25, 2018 | 19.90 | 20.07 | 19.61 | 19.85 | 23,224 | -0.07(-0.34%) |
Apr 24, 2018 | 20.04 | 20.39 | 19.61 | 19.92 | 42,734 | -0.06(-0.29%) |
Apr 23, 2018 | 19.82 | 20.28 | 19.73 | 19.97 | 33,478 | +0.17(+0.87%) |
Apr 20, 2018 | 20.25 | 20.40 | 19.73 | 19.80 | 32,106 | -0.45(-2.22%) |
Apr 19, 2018 | 20.44 | 20.44 | 19.79 | 20.25 | 65,791 | -0.09(-0.42%) |
Apr 18, 2018 | 20.88 | 20.89 | 20.21 | 20.34 | 77,769 | -0.43(-2.07%) |
Apr 17, 2018 | 20.93 | 21.06 | 20.62 | 20.77 | 39,465 | -0.11(-0.50%) |
Apr 16, 2018 | 20.68 | 21.10 | 20.42 | 20.87 | 32,652 | +0.26(+1.25%) |
Apr 13, 2018 | 20.20 | 20.72 | 19.94 | 20.62 | 32,228 | +0.53(+2.62%) |
Apr 12, 2018 | 20.26 | 20.61 | 20.07 | 20.09 | 25,787 | -0.10(-0.47%) |
Apr 11, 2018 | 20.34 | 20.62 | 20.01 | 20.18 | 16,866 | -0.28(-1.36%) |
Apr 10, 2018 | 19.72 | 20.84 | 19.61 | 20.46 | 83,268 | +0.85(+4.35%) |
Apr 09, 2018 | 19.32 | 20.04 | 19.25 | 19.61 | 80,599 | +0.37(+1.94%) |
Apr 06, 2018 | 19.34 | 19.68 | 19.04 | 19.24 | 22,526 | -0.05(-0.25%) |
Apr 05, 2018 | 19.23 | 19.46 | 18.97 | 19.28 | 73,557 | +0.15(+0.80%) |
Apr 04, 2018 | 18.75 | 19.39 | 18.75 | 19.13 | 45,069 | +0.27(+1.42%) |
Apr 03, 2018 | 18.57 | 19.13 | 18.57 | 18.86 | 54,558 | +0.42(+2.28%) |