Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.60 | 33.60 | 33.12 | 33.17 | 1,775 | -0.43(-1.29%) |
May 30, 2018 | 33.60 | 34.15 | 33.12 | 33.60 | 533 | +0.48(+1.43%) |
May 29, 2018 | 34.08 | 34.08 | 33.12 | 33.12 | 2,294 | -0.96(-2.80%) |
May 25, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.77(-2.22%) | |
May 24, 2018 | 34.56 | 36.00 | 34.56 | 34.85 | 3,732 | +0.28(+0.81%) |
May 23, 2018 | 38.88 | 38.88 | 34.56 | 34.57 | 21,221 | -5.28(-13.25%) |
May 22, 2018 | 36.00 | 40.32 | 34.56 | 39.85 | 31,089 | +3.86(+10.72%) |
May 21, 2018 | 34.08 | 38.40 | 34.08 | 36.00 | 8,634 | +1.92(+5.62%) |
May 18, 2018 | 32.77 | 34.56 | 32.52 | 34.08 | 4,080 | +0.53(+1.59%) |
May 17, 2018 | 32.88 | 33.78 | 31.69 | 33.55 | 2,803 | +0.73(+2.22%) |
May 16, 2018 | 31.68 | 33.11 | 31.68 | 32.82 | 1,853 | +0.65(+2.01%) |
May 15, 2018 | 30.78 | 33.12 | 30.78 | 32.17 | 1,680 | +0.26(+0.81%) |
May 14, 2018 | 32.16 | 32.16 | 30.77 | 31.91 | 3,398 | +0.33(+1.05%) |
May 11, 2018 | 30.77 | 31.58 | 30.77 | 31.58 | 1,823 | +0.38(+1.22%) |
May 10, 2018 | 30.72 | 31.57 | 30.24 | 31.20 | 4,115 | +0.94(+3.11%) |
May 09, 2018 | 30.46 | 31.28 | 29.76 | 30.26 | 3,510 | +0.02(+0.06%) |
May 08, 2018 | 32.64 | 32.78 | 28.80 | 30.24 | 7,408 | -2.40(-7.35%) |
May 07, 2018 | 35.52 | 35.72 | 31.78 | 32.64 | 2,340 | -2.41(-6.87%) |
May 04, 2018 | 35.47 | 36.00 | 33.60 | 35.05 | 1,877 | -0.96(-2.68%) |
May 03, 2018 | 36.72 | 36.96 | 35.07 | 36.01 | 3,194 | -0.71(-1.92%) |
May 02, 2018 | 36.91 | 37.92 | 36.72 | 36.72 | 1,461 | -0.17(-0.47%) |
May 01, 2018 | 36.96 | 37.44 | 36.01 | 36.89 | 1,209 | -0.07(-0.19%) |
Apr 30, 2018 | 37.92 | 38.06 | 36.48 | 36.96 | 4,701 | +0.34(+0.93%) |
Apr 27, 2018 | 36.96 | 36.96 | 36.00 | 36.62 | 2,551 | -0.34(-0.91%) |
Apr 26, 2018 | 37.44 | 37.44 | 36.44 | 36.96 | 2,682 | -0.48(-1.28%) |
Apr 25, 2018 | 38.40 | 38.88 | 36.96 | 37.44 | 7,573 | +0.48(+1.30%) |
Apr 24, 2018 | 43.20 | 44.06 | 36.04 | 36.96 | 30,517 | -12.00(-24.51%) |
Apr 23, 2018 | 48.96 | 49.69 | 47.99 | 48.96 | 1,817 | +0.48(+0.99%) |
Apr 20, 2018 | 50.88 | 51.36 | 48.00 | 48.48 | 3,927 | -3.36(-6.48%) |
Apr 19, 2018 | 52.32 | 52.80 | 51.36 | 51.84 | 1,115 | +0.00(+0.00%) |
Apr 18, 2018 | 52.32 | 53.28 | 51.36 | 51.84 | 2,388 | -0.96(-1.82%) |
Apr 17, 2018 | 52.80 | 54.24 | 51.36 | 52.80 | 1,303 | +0.00(+0.00%) |
Apr 16, 2018 | 53.28 | 53.76 | 52.06 | 52.80 | 1,128 | +0.00(+0.00%) |
Apr 13, 2018 | 54.24 | 54.24 | 52.32 | 52.80 | 2,153 | -1.44(-2.65%) |
Apr 12, 2018 | 54.24 | 54.24 | 51.84 | 54.24 | 3,206 | +0.48(+0.90%) |
Apr 11, 2018 | 54.72 | 56.16 | 53.30 | 53.76 | 3,723 | -0.48(-0.89%) |
Apr 10, 2018 | 56.16 | 56.64 | 52.80 | 54.24 | 4,537 | +0.00(+0.00%) |
Apr 09, 2018 | 53.76 | 55.68 | 53.33 | 54.24 | 4,740 | +1.44(+2.73%) |
Apr 06, 2018 | 53.76 | 54.24 | 51.84 | 52.80 | 4,233 | -0.96(-1.79%) |
Apr 05, 2018 | 52.80 | 56.16 | 52.74 | 53.76 | 6,349 | +0.96(+1.82%) |
Apr 04, 2018 | 52.80 | 54.72 | 51.84 | 52.80 | 5,297 | +0.00(+0.00%) |
Apr 03, 2018 | 56.16 | 57.12 | 52.32 | 52.80 | 8,050 | -1.44(-2.65%) |
Apr 02, 2018 | 50.88 | 56.59 | 48.00 | 54.24 | 22,321 | +5.28(+10.78%) |
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +0.96(+2.00%) | |
Mar 28, 2018 | 47.52 | 49.92 | 47.07 | 48.00 | 2,120 | -0.48(-0.99%) |
Mar 27, 2018 | 48.24 | 50.40 | 47.52 | 48.48 | 2,071 | +0.00(+0.00%) |
Mar 26, 2018 | 48.48 | 49.92 | 46.42 | 48.48 | 1,448 | +0.24(+0.51%) |
Mar 23, 2018 | 51.84 | 51.84 | 47.52 | 48.24 | 1,940 | -2.67(-5.24%) |
Mar 22, 2018 | 51.36 | 55.20 | 49.97 | 50.90 | 1,417 | -0.46(-0.89%) |
Mar 21, 2018 | 49.44 | 51.84 | 48.97 | 51.36 | 2,016 | +2.16(+4.39%) |
Mar 20, 2018 | 48.00 | 49.20 | 47.52 | 49.20 | 1,545 | +0.82(+1.69%) |
Mar 19, 2018 | 50.40 | 50.88 | 48.00 | 48.38 | 1,675 | -2.50(-4.91%) |
Mar 16, 2018 | 48.00 | 53.76 | 47.04 | 50.88 | 9,854 | +2.40(+4.95%) |
Mar 15, 2018 | 45.60 | 48.48 | 45.60 | 48.48 | 2,344 | +2.37(+5.14%) |
Mar 14, 2018 | 47.04 | 47.04 | 45.65 | 46.11 | 1,701 | +0.70(+1.54%) |
Mar 13, 2018 | 45.60 | 46.56 | 45.12 | 45.41 | 2,051 | -0.67(-1.46%) |
Mar 12, 2018 | 45.99 | 46.80 | 44.68 | 46.08 | 1,062 | +0.05(+0.10%) |
Mar 09, 2018 | 46.56 | 47.04 | 44.16 | 46.03 | 1,337 | -0.77(-1.64%) |
Mar 08, 2018 | 47.04 | 47.04 | 44.16 | 46.80 | 4,499 | -0.44(-0.92%) |
Mar 07, 2018 | 47.04 | 47.99 | 46.68 | 47.24 | 1,582 | -1.24(-2.56%) |
Mar 06, 2018 | 49.44 | 49.44 | 47.52 | 48.48 | 2,048 | +0.49(+1.02%) |
Mar 05, 2018 | 47.88 | 49.34 | 47.04 | 47.99 | 1,368 | +1.19(+2.54%) |
Mar 02, 2018 | 47.52 | 49.92 | 46.00 | 46.80 | 4,034 | -0.72(-1.52%) |