Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.95 | 34.20 | 33.35 | 33.60 | 143,945 | -0.35(-1.03%) |
Jun 28, 2018 | 32.70 | 34.35 | 32.33 | 33.95 | 249,432 | +1.95(+6.09%) |
Jun 27, 2018 | 33.30 | 33.85 | 32.00 | 32.00 | 110,663 | -1.40(-4.19%) |
Jun 26, 2018 | 33.40 | 33.80 | 33.00 | 33.40 | 129,969 | +0.15(+0.45%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.00 | 33.25 | 218,703 | -1.25(-3.62%) |
Jun 22, 2018 | 36.15 | 36.15 | 33.55 | 34.50 | 795,877 | -1.55(-4.30%) |
Jun 21, 2018 | 36.15 | 36.35 | 35.30 | 36.05 | 188,348 | -0.05(-0.14%) |
Jun 20, 2018 | 35.55 | 36.55 | 35.20 | 36.10 | 285,310 | +0.50(+1.40%) |
Jun 19, 2018 | 35.00 | 35.80 | 34.80 | 35.60 | 259,066 | +0.45(+1.28%) |
Jun 18, 2018 | 35.00 | 35.60 | 34.95 | 35.15 | 144,169 | +0.00(+0.00%) |
Jun 15, 2018 | 35.40 | 34.30 | 35.15 | 219,921 | +0.85(+2.48%) | |
Jun 14, 2018 | 34.40 | 34.75 | 33.90 | 34.30 | 191,646 | +0.10(+0.29%) |
Jun 13, 2018 | 34.00 | 34.25 | 33.50 | 34.20 | 200,957 | +0.40(+1.18%) |
Jun 12, 2018 | 33.55 | 34.35 | 33.50 | 33.80 | 204,791 | +0.25(+0.75%) |
Jun 11, 2018 | 33.70 | 34.02 | 32.80 | 33.55 | 286,636 | +0.00(+0.00%) |
Jun 08, 2018 | 33.30 | 33.85 | 33.25 | 33.55 | 134,106 | +0.30(+0.90%) |
Jun 07, 2018 | 34.20 | 34.80 | 32.92 | 33.25 | 211,602 | -1.00(-2.92%) |
Jun 06, 2018 | 34.55 | 34.90 | 34.05 | 34.25 | 173,297 | -0.35(-1.01%) |
Jun 05, 2018 | 34.40 | 35.05 | 34.10 | 34.60 | 135,224 | +0.20(+0.58%) |
Jun 04, 2018 | 34.45 | 34.75 | 33.60 | 34.40 | 221,481 | +0.05(+0.15%) |
Jun 01, 2018 | 33.85 | 34.55 | 33.40 | 34.35 | 277,138 | +0.80(+2.38%) |
May 31, 2018 | 33.45 | 34.25 | 33.20 | 33.55 | 393,132 | +0.15(+0.45%) |
May 30, 2018 | 33.90 | 34.05 | 33.20 | 33.40 | 284,142 | -0.40(-1.18%) |
May 29, 2018 | 33.55 | 34.25 | 33.30 | 33.80 | 274,031 | +0.25(+0.75%) |
May 25, 2018 | 33.55 | 33.55 | 33.55 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 33.45 | 33.73 | 32.80 | 33.40 | 431,630 | -0.05(-0.15%) |
May 23, 2018 | 33.15 | 33.85 | 33.10 | 33.45 | 456,790 | +0.45(+1.36%) |
May 22, 2018 | 33.20 | 34.15 | 32.90 | 33.00 | 1,706,679 | -2.25(-6.38%) |
May 21, 2018 | 36.15 | 36.40 | 35.25 | 35.25 | 257,537 | -0.85(-2.35%) |
May 18, 2018 | 34.90 | 36.75 | 34.00 | 36.10 | 359,872 | +1.30(+3.74%) |
May 17, 2018 | 34.85 | 35.50 | 34.25 | 34.80 | 124,306 | -0.30(-0.85%) |
May 16, 2018 | 34.40 | 35.55 | 34.15 | 35.10 | 219,769 | +1.05(+3.08%) |
May 15, 2018 | 32.80 | 34.15 | 32.52 | 34.05 | 229,070 | +0.70(+2.10%) |
May 14, 2018 | 33.30 | 33.65 | 32.90 | 33.35 | 195,363 | +0.00(+0.00%) |
May 11, 2018 | 33.80 | 34.25 | 32.95 | 33.35 | 205,365 | -0.65(-1.91%) |
May 10, 2018 | 34.40 | 35.10 | 33.90 | 34.00 | 301,556 | -0.30(-0.87%) |
May 09, 2018 | 32.80 | 34.40 | 32.60 | 34.30 | 390,757 | +1.50(+4.57%) |
May 08, 2018 | 31.60 | 33.40 | 31.60 | 32.80 | 356,407 | +1.05(+3.31%) |
May 07, 2018 | 32.70 | 34.40 | 31.40 | 31.75 | 365,211 | -2.70(-7.84%) |
May 04, 2018 | 31.75 | 35.05 | 31.65 | 34.45 | 1,427,088 | +4.05(+13.32%) |
May 03, 2018 | 30.00 | 30.80 | 29.65 | 30.40 | 304,139 | +0.40(+1.33%) |
May 02, 2018 | 30.45 | 30.95 | 29.90 | 30.00 | 308,784 | -0.55(-1.80%) |
May 01, 2018 | 30.20 | 30.65 | 29.85 | 30.55 | 155,374 | +0.35(+1.16%) |
Apr 30, 2018 | 29.95 | 30.45 | 29.95 | 30.20 | 147,846 | +0.30(+1.00%) |
Apr 27, 2018 | 29.65 | 30.25 | 29.05 | 29.90 | 202,235 | +0.40(+1.36%) |
Apr 26, 2018 | 28.05 | 30.20 | 28.05 | 29.50 | 326,716 | +1.75(+6.31%) |
Apr 25, 2018 | 27.85 | 27.85 | 26.90 | 27.75 | 162,433 | -0.15(-0.54%) |
Apr 24, 2018 | 27.25 | 28.10 | 27.25 | 27.90 | 157,239 | +0.70(+2.57%) |
Apr 23, 2018 | 26.80 | 27.45 | 26.80 | 27.20 | 142,501 | +0.35(+1.30%) |
Apr 20, 2018 | 27.05 | 27.43 | 26.60 | 26.85 | 127,402 | -0.25(-0.92%) |
Apr 19, 2018 | 27.55 | 28.00 | 26.90 | 27.10 | 123,083 | -0.60(-2.17%) |
Apr 18, 2018 | 28.10 | 28.10 | 27.50 | 27.70 | 147,445 | -0.20(-0.72%) |
Apr 17, 2018 | 27.15 | 28.35 | 27.10 | 27.90 | 240,440 | +0.80(+2.95%) |
Apr 16, 2018 | 26.15 | 27.55 | 26.00 | 27.10 | 212,945 | +1.05(+4.03%) |
Apr 13, 2018 | 25.55 | 26.10 | 25.25 | 26.05 | 149,254 | +0.65(+2.56%) |
Apr 12, 2018 | 25.40 | 25.60 | 24.95 | 25.40 | 122,722 | +0.20(+0.79%) |
Apr 11, 2018 | 24.50 | 25.55 | 24.35 | 25.20 | 163,597 | +0.65(+2.65%) |
Apr 10, 2018 | 23.70 | 24.65 | 23.30 | 24.55 | 179,310 | +1.05(+4.47%) |
Apr 09, 2018 | 24.75 | 25.05 | 23.45 | 23.50 | 127,950 | -1.15(-4.67%) |
Apr 06, 2018 | 24.65 | 169,493 | +0.30(+1.23%) | |||
Apr 05, 2018 | 23.75 | 24.45 | 23.30 | 24.35 | 279,733 | +0.85(+3.62%) |
Apr 04, 2018 | 23.10 | 23.90 | 22.88 | 23.50 | 202,546 | +0.00(+0.00%) |
Apr 03, 2018 | 23.60 | 24.00 | 23.25 | 23.50 | 242,139 | +0.20(+0.86%) |