Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.45 | 20.84 | 19.60 | 20.20 | 11,618 | +0.60(+3.09%) |
Jun 28, 2018 | 20.04 | 21.00 | 19.11 | 19.60 | 5,351 | +0.10(+0.51%) |
Jun 27, 2018 | 20.05 | 21.00 | 19.05 | 19.50 | 5,443 | -0.86(-4.20%) |
Jun 26, 2018 | 21.95 | 21.99 | 20.00 | 20.36 | 6,175 | -1.14(-5.33%) |
Jun 25, 2018 | 20.55 | 22.34 | 20.30 | 21.50 | 3,002 | +1.00(+4.88%) |
Jun 22, 2018 | 20.00 | 23.40 | 20.00 | 20.50 | 8,988 | -2.27(-9.95%) |
Jun 21, 2018 | 24.25 | 24.25 | 21.55 | 22.77 | 7,228 | -1.54(-6.32%) |
Jun 20, 2018 | 23.00 | 24.96 | 22.52 | 24.30 | 7,674 | +1.51(+6.63%) |
Jun 19, 2018 | 24.00 | 24.99 | 22.50 | 22.79 | 5,602 | -2.21(-8.84%) |
Jun 18, 2018 | 26.25 | 26.50 | 23.50 | 25.00 | 5,772 | -1.00(-3.85%) |
Jun 15, 2018 | 26.25 | 25.85 | 26.00 | 4,658 | +0.15(+0.58%) | |
Jun 14, 2018 | 25.50 | 27.00 | 25.50 | 25.85 | 4,428 | +0.35(+1.37%) |
Jun 13, 2018 | 26.10 | 27.00 | 25.50 | 25.50 | 6,437 | -0.77(-2.91%) |
Jun 12, 2018 | 29.00 | 29.00 | 26.02 | 26.27 | 8,601 | -1.79(-6.36%) |
Jun 11, 2018 | 26.90 | 29.95 | 26.57 | 28.05 | 18,192 | +2.75(+10.87%) |
Jun 08, 2018 | 22.00 | 28.00 | 21.99 | 25.30 | 23,214 | +3.32(+15.08%) |
Jun 07, 2018 | 22.00 | 23.00 | 21.00 | 21.98 | 5,379 | +0.31(+1.43%) |
Jun 06, 2018 | 20.80 | 22.45 | 20.80 | 21.68 | 6,042 | +0.89(+4.28%) |
Jun 05, 2018 | 20.50 | 22.00 | 20.25 | 20.79 | 19,040 | +1.12(+5.72%) |
Jun 04, 2018 | 19.00 | 20.00 | 17.56 | 19.66 | 4,779 | +1.16(+6.27%) |
Jun 01, 2018 | 19.00 | 19.50 | 17.56 | 18.50 | 4,477 | -0.07(-0.38%) |
May 31, 2018 | 18.50 | 19.90 | 18.27 | 18.57 | 4,829 | -0.93(-4.77%) |
May 30, 2018 | 19.94 | 19.94 | 17.55 | 19.50 | 5,441 | -0.34(-1.74%) |
May 29, 2018 | 20.00 | 20.00 | 19.00 | 19.84 | 2,771 | -0.16(-0.78%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.99(-4.72%) | |
May 24, 2018 | 21.16 | 21.16 | 19.75 | 20.99 | 1,964 | -0.01(-0.05%) |
May 23, 2018 | 22.00 | 22.00 | 20.00 | 21.00 | 4,545 | +0.00(+0.00%) |
May 22, 2018 | 23.50 | 23.50 | 20.50 | 21.00 | 11,534 | -1.50(-6.67%) |
May 21, 2018 | 22.40 | 22.75 | 22.00 | 22.50 | 3,006 | -0.10(-0.44%) |
May 18, 2018 | 21.77 | 24.00 | 21.75 | 22.60 | 5,133 | +1.10(+5.12%) |
May 17, 2018 | 21.00 | 23.00 | 21.00 | 21.50 | 9,488 | +0.48(+2.31%) |
May 16, 2018 | 21.50 | 22.00 | 21.00 | 21.02 | 5,853 | -0.98(-4.46%) |
May 15, 2018 | 22.50 | 23.48 | 21.55 | 22.00 | 3,452 | -0.50(-2.22%) |
May 14, 2018 | 22.50 | 23.00 | 22.00 | 22.50 | 3,185 | -0.68(-2.93%) |
May 11, 2018 | 23.52 | 23.52 | 22.00 | 23.18 | 3,050 | +0.18(+0.76%) |
May 10, 2018 | 23.00 | 23.91 | 21.50 | 23.00 | 3,511 | -0.25(-1.08%) |
May 09, 2018 | 23.50 | 23.91 | 23.00 | 23.25 | 2,219 | +0.25(+1.09%) |
May 08, 2018 | 24.00 | 24.00 | 22.00 | 23.00 | 3,026 | -0.70(-2.97%) |
May 07, 2018 | 24.68 | 24.90 | 23.00 | 23.70 | 3,777 | +0.20(+0.87%) |
May 04, 2018 | 25.90 | 26.40 | 21.00 | 23.50 | 7,530 | -1.64(-6.52%) |
May 03, 2018 | 26.05 | 27.49 | 24.75 | 25.14 | 14,098 | -2.36(-8.57%) |
May 02, 2018 | 27.23 | 28.05 | 26.00 | 27.50 | 1,963 | +0.25(+0.90%) |
May 01, 2018 | 27.15 | 27.50 | 26.05 | 27.25 | 2,021 | +0.10(+0.37%) |
Apr 30, 2018 | 26.50 | 27.25 | 26.00 | 27.15 | 2,696 | +1.15(+4.44%) |
Apr 27, 2018 | 26.50 | 27.20 | 25.25 | 26.00 | 3,240 | +0.13(+0.50%) |
Apr 26, 2018 | 25.75 | 27.40 | 25.50 | 25.86 | 1,955 | -0.09(-0.33%) |
Apr 25, 2018 | 25.50 | 26.50 | 25.50 | 25.95 | 2,331 | -0.55(-2.06%) |
Apr 24, 2018 | 27.50 | 27.50 | 25.00 | 26.50 | 6,667 | -1.00(-3.65%) |
Apr 23, 2018 | 27.50 | 27.50 | 26.50 | 27.50 | 1,479 | +0.00(+0.00%) |
Apr 20, 2018 | 27.50 | 27.50 | 26.51 | 27.50 | 3,080 | +0.45(+1.64%) |
Apr 19, 2018 | 28.50 | 29.50 | 26.50 | 27.05 | 6,173 | -1.43(-5.00%) |
Apr 18, 2018 | 28.00 | 29.50 | 28.00 | 28.48 | 3,696 | -0.27(-0.92%) |
Apr 17, 2018 | 28.00 | 29.00 | 27.50 | 28.75 | 5,223 | +0.75(+2.66%) |
Apr 16, 2018 | 27.25 | 29.00 | 26.50 | 28.00 | 8,464 | +0.76(+2.79%) |
Apr 13, 2018 | 26.20 | 27.50 | 26.20 | 27.24 | 2,003 | +0.74(+2.79%) |
Apr 12, 2018 | 26.30 | 27.00 | 26.11 | 26.50 | 2,071 | +0.10(+0.38%) |
Apr 11, 2018 | 27.00 | 27.48 | 26.00 | 26.40 | 2,234 | -0.85(-3.12%) |
Apr 10, 2018 | 25.50 | 27.50 | 25.50 | 27.25 | 2,453 | +0.73(+2.77%) |
Apr 09, 2018 | 26.60 | 27.50 | 26.00 | 26.52 | 2,492 | -0.48(-1.80%) |
Apr 06, 2018 | 27.60 | 28.50 | 26.56 | 27.00 | 2,048 | -2.00(-6.90%) |
Apr 05, 2018 | 28.90 | 29.50 | 27.20 | 29.00 | 1,822 | +0.75(+2.67%) |
Apr 04, 2018 | 27.50 | 28.31 | 25.55 | 28.25 | 4,204 | +1.39(+5.20%) |
Apr 03, 2018 | 29.50 | 29.90 | 26.60 | 26.85 | 1,303 | -2.15(-7.41%) |