Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.20 | 27.72 | 26.88 | 27.36 | 599,135 | +0.34(+1.26%) |
Jun 28, 2018 | 26.64 | 27.19 | 25.34 | 27.02 | 813,665 | +0.26(+0.97%) |
Jun 27, 2018 | 28.62 | 28.88 | 26.74 | 26.76 | 684,643 | -1.83(-6.40%) |
Jun 26, 2018 | 28.43 | 29.03 | 27.93 | 28.59 | 620,379 | +0.24(+0.85%) |
Jun 25, 2018 | 28.58 | 30.25 | 28.05 | 28.35 | 1,329,068 | -0.56(-1.94%) |
Jun 22, 2018 | 29.37 | 29.96 | 28.50 | 28.91 | 3,723,329 | -0.60(-2.03%) |
Jun 21, 2018 | 30.82 | 31.68 | 29.33 | 29.51 | 890,048 | -1.28(-4.16%) |
Jun 20, 2018 | 29.00 | 31.43 | 28.95 | 30.79 | 1,469,503 | +1.84(+6.36%) |
Jun 19, 2018 | 28.40 | 28.98 | 27.25 | 28.95 | 1,201,029 | +0.00(+0.00%) |
Jun 18, 2018 | 27.37 | 28.97 | 27.18 | 28.95 | 1,185,769 | +1.56(+5.70%) |
Jun 15, 2018 | 27.45 | 26.03 | 27.39 | 2,583,831 | +1.36(+5.22%) | |
Jun 14, 2018 | 25.91 | 26.37 | 24.91 | 26.03 | 1,152,180 | +0.38(+1.48%) |
Jun 13, 2018 | 25.19 | 25.70 | 24.67 | 25.65 | 935,429 | +0.71(+2.85%) |
Jun 12, 2018 | 24.89 | 26.33 | 24.70 | 24.94 | 882,652 | +0.38(+1.55%) |
Jun 11, 2018 | 27.28 | 28.64 | 24.21 | 24.56 | 2,837,926 | -2.67(-9.81%) |
Jun 08, 2018 | 26.88 | 27.64 | 26.80 | 27.23 | 582,697 | +0.28(+1.04%) |
Jun 07, 2018 | 27.71 | 27.75 | 26.67 | 26.95 | 548,297 | -0.55(-2.00%) |
Jun 06, 2018 | 27.09 | 27.87 | 26.75 | 27.50 | 592,722 | +0.45(+1.66%) |
Jun 05, 2018 | 25.55 | 27.38 | 25.55 | 27.05 | 887,756 | +1.50(+5.87%) |
Jun 04, 2018 | 25.51 | 25.88 | 24.26 | 25.55 | 743,093 | +0.10(+0.39%) |
Jun 01, 2018 | 27.37 | 27.49 | 25.28 | 25.45 | 842,454 | -1.65(-6.09%) |
May 31, 2018 | 25.70 | 27.36 | 25.64 | 27.10 | 1,517,447 | +0.40(+1.50%) |
May 30, 2018 | 25.50 | 27.00 | 25.23 | 26.70 | 1,401,489 | +1.38(+5.45%) |
May 29, 2018 | 25.55 | 25.65 | 24.65 | 25.32 | 491,071 | -0.43(-1.67%) |
May 25, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.09(-0.35%) | |
May 24, 2018 | 25.72 | 26.52 | 25.29 | 25.84 | 622,000 | +0.26(+1.02%) |
May 23, 2018 | 24.44 | 26.37 | 24.33 | 25.58 | 1,106,091 | +1.00(+4.07%) |
May 22, 2018 | 24.45 | 25.03 | 24.44 | 24.58 | 498,418 | +0.24(+0.99%) |
May 21, 2018 | 25.01 | 25.34 | 24.17 | 24.34 | 796,656 | -0.50(-2.01%) |
May 18, 2018 | 26.00 | 26.38 | 24.26 | 24.84 | 1,115,186 | -1.14(-4.39%) |
May 17, 2018 | 25.20 | 26.00 | 24.67 | 25.98 | 997,368 | +0.69(+2.73%) |
May 16, 2018 | 25.13 | 25.80 | 24.72 | 25.29 | 870,191 | +0.00(+0.00%) |
May 15, 2018 | 25.80 | 25.80 | 24.27 | 25.29 | 1,513,557 | +0.70(+2.85%) |
May 14, 2018 | 23.99 | 25.30 | 23.80 | 24.59 | 951,585 | +0.85(+3.58%) |
May 11, 2018 | 22.46 | 23.93 | 22.25 | 23.74 | 540,271 | +1.31(+5.84%) |
May 10, 2018 | 22.81 | 23.40 | 22.24 | 22.43 | 741,443 | -0.32(-1.41%) |
May 09, 2018 | 22.45 | 22.86 | 21.96 | 22.75 | 491,868 | +0.51(+2.29%) |
May 08, 2018 | 21.59 | 22.27 | 21.18 | 22.24 | 676,326 | +0.51(+2.35%) |
May 07, 2018 | 21.32 | 22.00 | 20.93 | 21.73 | 628,765 | +0.77(+3.67%) |
May 04, 2018 | 21.08 | 21.80 | 20.92 | 20.96 | 744,208 | -0.30(-1.41%) |
May 03, 2018 | 21.34 | 22.12 | 20.91 | 21.26 | 765,136 | -0.04(-0.19%) |
May 02, 2018 | 20.72 | 21.54 | 20.15 | 21.30 | 1,008,106 | +0.74(+3.60%) |
May 01, 2018 | 20.58 | 21.11 | 20.11 | 20.56 | 908,314 | +0.54(+2.70%) |
Apr 30, 2018 | 20.97 | 21.67 | 19.95 | 20.02 | 1,005,647 | -0.62(-3.00%) |
Apr 27, 2018 | 20.60 | 20.97 | 20.24 | 20.64 | 502,522 | +0.04(+0.19%) |
Apr 26, 2018 | 20.55 | 20.80 | 19.72 | 20.60 | 1,239,399 | +0.10(+0.49%) |
Apr 25, 2018 | 20.18 | 20.62 | 19.61 | 20.50 | 551,555 | +0.34(+1.69%) |
Apr 24, 2018 | 20.47 | 21.63 | 20.00 | 20.16 | 1,117,132 | -0.19(-0.93%) |
Apr 23, 2018 | 21.76 | 22.16 | 19.51 | 20.35 | 1,378,294 | -1.36(-6.26%) |
Apr 20, 2018 | 21.80 | 22.19 | 21.28 | 21.71 | 518,190 | -0.23(-1.05%) |
Apr 19, 2018 | 22.60 | 23.08 | 21.75 | 21.94 | 703,356 | -0.79(-3.48%) |
Apr 18, 2018 | 22.89 | 23.30 | 22.58 | 22.73 | 554,116 | -0.23(-1.00%) |
Apr 17, 2018 | 21.99 | 23.02 | 21.86 | 22.96 | 560,725 | +1.21(+5.56%) |
Apr 16, 2018 | 22.20 | 22.50 | 21.67 | 21.75 | 504,844 | -0.20(-0.91%) |
Apr 13, 2018 | 22.54 | 22.59 | 21.50 | 21.95 | 561,722 | -0.30(-1.35%) |
Apr 12, 2018 | 22.22 | 22.93 | 21.88 | 22.25 | 752,217 | +0.31(+1.41%) |
Apr 11, 2018 | 22.14 | 23.60 | 21.85 | 21.94 | 947,340 | -0.44(-1.97%) |
Apr 10, 2018 | 21.50 | 22.49 | 21.24 | 22.38 | 1,123,482 | +1.41(+6.72%) |
Apr 09, 2018 | 21.02 | 22.36 | 20.72 | 20.97 | 1,119,693 | +0.52(+2.54%) |
Apr 06, 2018 | 21.90 | 22.58 | 20.00 | 20.45 | 1,121,611 | -1.41(-6.45%) |
Apr 05, 2018 | 22.15 | 22.50 | 20.92 | 21.86 | 941,463 | -0.22(-1.00%) |
Apr 04, 2018 | 20.44 | 22.12 | 20.36 | 22.08 | 912,483 | +1.12(+5.34%) |
Apr 03, 2018 | 20.59 | 21.20 | 20.12 | 20.96 | 718,906 | +0.36(+1.75%) |