Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.20 | 48.30 | 45.15 | 48.30 | 6,910 | +1.75(+3.76%) |
May 30, 2018 | 46.20 | 46.90 | 45.85 | 46.55 | 4,918 | +0.70(+1.53%) |
May 29, 2018 | 46.20 | 46.90 | 44.45 | 45.85 | 5,850 | -0.70(-1.50%) |
May 25, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.35(-0.74%) | |
May 24, 2018 | 47.25 | 47.25 | 45.85 | 46.90 | 3,051 | +1.34(+2.94%) |
May 23, 2018 | 46.55 | 46.58 | 44.45 | 45.56 | 3,579 | -1.34(-2.86%) |
May 22, 2018 | 47.60 | 47.60 | 46.20 | 46.90 | 1,760 | -1.05(-2.19%) |
May 21, 2018 | 47.60 | 48.65 | 45.50 | 47.95 | 3,272 | +1.75(+3.78%) |
May 18, 2018 | 46.20 | 46.55 | 44.80 | 46.20 | 3,510 | +0.70(+1.55%) |
May 17, 2018 | 46.20 | 46.55 | 36.05 | 45.50 | 8,965 | -0.70(-1.52%) |
May 16, 2018 | 47.25 | 49.61 | 45.15 | 46.20 | 9,300 | -0.70(-1.49%) |
May 15, 2018 | 44.10 | 47.25 | 43.75 | 46.90 | 18,007 | +3.50(+8.06%) |
May 14, 2018 | 42.00 | 44.10 | 41.65 | 43.40 | 15,920 | +1.75(+4.20%) |
May 11, 2018 | 39.90 | 42.00 | 38.85 | 41.65 | 15,324 | +1.69(+4.24%) |
May 10, 2018 | 40.25 | 40.60 | 38.68 | 39.96 | 10,825 | +1.11(+2.85%) |
May 09, 2018 | 39.20 | 39.90 | 38.15 | 38.85 | 8,243 | -0.70(-1.77%) |
May 08, 2018 | 39.55 | 39.55 | 38.50 | 39.55 | 5,641 | +0.70(+1.80%) |
May 07, 2018 | 39.20 | 40.25 | 38.85 | 38.85 | 7,934 | -0.70(-1.77%) |
May 04, 2018 | 39.20 | 40.25 | 38.50 | 39.55 | 9,901 | +0.35(+0.89%) |
May 03, 2018 | 38.15 | 39.20 | 37.80 | 39.20 | 2,563 | +1.05(+2.75%) |
May 02, 2018 | 37.80 | 38.50 | 37.45 | 38.15 | 4,674 | -0.35(-0.91%) |
May 01, 2018 | 37.80 | 38.50 | 37.45 | 38.50 | 2,652 | +0.00(+0.00%) |
Apr 30, 2018 | 37.80 | 38.50 | 36.05 | 38.50 | 2,911 | +0.76(+2.00%) |
Apr 27, 2018 | 37.77 | 38.50 | 37.45 | 37.74 | 935 | -0.76(-1.96%) |
Apr 26, 2018 | 37.45 | 38.50 | 37.07 | 38.50 | 4,550 | +0.70(+1.85%) |
Apr 25, 2018 | 37.10 | 37.80 | 35.99 | 37.80 | 3,423 | +0.35(+0.93%) |
Apr 24, 2018 | 36.05 | 37.45 | 36.05 | 37.45 | 2,976 | +2.10(+5.94%) |
Apr 23, 2018 | 36.40 | 36.40 | 35.35 | 35.35 | 2,974 | -1.40(-3.81%) |
Apr 20, 2018 | 35.70 | 37.80 | 35.70 | 36.75 | 2,312 | +1.05(+2.94%) |
Apr 19, 2018 | 37.52 | 38.12 | 35.70 | 35.70 | 1,557 | -2.10(-5.56%) |
Apr 18, 2018 | 37.80 | 38.50 | 37.29 | 37.80 | 1,594 | +0.00(+0.00%) |
Apr 17, 2018 | 35.70 | 38.15 | 35.70 | 37.80 | 5,248 | +2.10(+5.88%) |
Apr 16, 2018 | 37.45 | 38.85 | 35.70 | 35.70 | 3,644 | -2.10(-5.56%) |
Apr 13, 2018 | 38.15 | 38.85 | 37.80 | 37.80 | 589 | -0.70(-1.82%) |
Apr 12, 2018 | 38.15 | 38.85 | 38.15 | 38.50 | 6,355 | +0.35(+0.92%) |
Apr 11, 2018 | 38.15 | 38.85 | 38.15 | 38.15 | 4,342 | -0.35(-0.91%) |
Apr 10, 2018 | 38.50 | 38.85 | 37.81 | 38.50 | 6,188 | +0.70(+1.85%) |
Apr 09, 2018 | 37.80 | 38.50 | 37.39 | 37.80 | 2,363 | +0.00(+0.00%) |
Apr 06, 2018 | 38.15 | 38.15 | 37.45 | 37.80 | 3,831 | -0.35(-0.92%) |
Apr 05, 2018 | 37.80 | 38.50 | 36.93 | 38.15 | 1,881 | +0.00(+0.00%) |
Apr 04, 2018 | 37.29 | 38.50 | 37.29 | 38.15 | 2,439 | +0.35(+0.93%) |
Apr 03, 2018 | 37.10 | 38.50 | 37.02 | 37.80 | 2,061 | +1.05(+2.86%) |
Apr 02, 2018 | 36.75 | 38.15 | 36.40 | 36.75 | 5,146 | +0.35(+0.96%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | -0.70(-1.89%) | |
Mar 28, 2018 | 35.77 | 37.10 | 35.70 | 37.10 | 3,126 | +0.70(+1.92%) |
Mar 27, 2018 | 37.45 | 37.45 | 35.70 | 36.40 | 2,233 | -0.35(-0.95%) |
Mar 26, 2018 | 36.75 | 37.10 | 35.35 | 36.75 | 4,760 | +0.00(+0.00%) |
Mar 23, 2018 | 38.15 | 38.50 | 36.40 | 36.75 | 7,415 | -1.75(-4.55%) |
Mar 22, 2018 | 37.80 | 38.50 | 35.70 | 38.50 | 9,933 | +0.35(+0.92%) |
Mar 21, 2018 | 38.50 | 45.04 | 37.45 | 38.15 | 12,353 | +0.35(+0.93%) |
Mar 20, 2018 | 34.65 | 38.85 | 33.60 | 37.80 | 47,132 | +5.07(+15.51%) |
Mar 19, 2018 | 31.15 | 33.25 | 29.75 | 32.73 | 34,991 | +3.68(+12.65%) |
Mar 16, 2018 | 27.65 | 29.05 | 27.65 | 29.05 | 6,530 | +1.40(+5.06%) |
Mar 15, 2018 | 30.15 | 30.25 | 27.65 | 27.65 | 14,473 | -2.10(-7.06%) |
Mar 14, 2018 | 29.75 | 30.80 | 29.75 | 29.75 | 4,461 | +0.00(+0.00%) |
Mar 13, 2018 | 30.80 | 30.80 | 29.75 | 29.75 | 520 | -0.70(-2.30%) |
Mar 12, 2018 | 30.55 | 31.15 | 30.45 | 30.45 | 1,558 | +0.00(+0.00%) |
Mar 09, 2018 | 29.40 | 31.15 | 28.70 | 30.45 | 10,263 | +1.05(+3.57%) |
Mar 08, 2018 | 29.23 | 29.40 | 29.05 | 29.40 | 2,350 | +0.17(+0.60%) |
Mar 07, 2018 | 29.23 | 29.40 | 29.05 | 29.23 | 3,128 | -0.17(-0.60%) |
Mar 06, 2018 | 29.40 | 29.40 | 29.05 | 29.40 | 616 | +0.33(+1.14%) |
Mar 05, 2018 | 29.05 | 29.40 | 29.05 | 29.07 | 1,374 | -0.33(-1.13%) |
Mar 02, 2018 | 29.29 | 29.75 | 28.71 | 29.40 | 3,121 | -0.18(-0.59%) |