Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.80 | 56.82 | 36.00 | 37.80 | 13,351 | -2.60(-6.44%) |
May 30, 2018 | 44.00 | 44.00 | 40.00 | 40.40 | 519 | -3.40(-7.76%) |
May 29, 2018 | 39.00 | 47.00 | 36.77 | 43.80 | 8,136 | +6.10(+16.17%) |
May 25, 2018 | 37.70 | 37.70 | 37.70 | 0 | +0.70(+1.90%) | |
May 24, 2018 | 37.40 | 37.40 | 36.50 | 37.00 | 901 | -0.60(-1.59%) |
May 23, 2018 | 38.60 | 38.60 | 37.55 | 37.60 | 224 | -0.00(-0.01%) |
May 22, 2018 | 36.60 | 42.53 | 36.60 | 37.60 | 1,627 | -2.46(-6.13%) |
May 21, 2018 | 43.80 | 43.80 | 34.60 | 40.06 | 898 | +0.19(+0.47%) |
May 18, 2018 | 42.40 | 43.82 | 34.40 | 39.87 | 2,424 | -4.33(-9.80%) |
May 17, 2018 | 46.00 | 46.00 | 41.00 | 44.20 | 635 | +1.30(+3.03%) |
May 16, 2018 | 46.00 | 46.00 | 41.00 | 42.90 | 1,935 | -6.10(-12.45%) |
May 15, 2018 | 59.00 | 61.00 | 48.01 | 49.00 | 5,536 | -9.00(-15.52%) |
May 14, 2018 | 57.60 | 59.39 | 48.97 | 58.00 | 7,663 | +9.00(+18.36%) |
May 11, 2018 | 49.20 | 49.95 | 48.00 | 49.00 | 309 | -3.00(-5.77%) |
May 10, 2018 | 48.00 | 57.16 | 48.00 | 52.00 | 2,811 | +2.94(+5.99%) |
May 09, 2018 | 49.20 | 49.20 | 47.16 | 49.06 | 104 | +3.04(+6.61%) |
May 08, 2018 | 49.49 | 51.01 | 45.80 | 46.02 | 2,146 | -4.98(-9.76%) |
May 07, 2018 | 49.60 | 52.00 | 49.60 | 51.00 | 1,716 | -3.80(-6.93%) |
May 04, 2018 | 58.40 | 60.00 | 52.20 | 54.80 | 1,644 | -3.20(-5.52%) |
May 03, 2018 | 52.00 | 100.40 | 52.00 | 58.00 | 30,379 | +7.00(+13.73%) |
May 02, 2018 | 50.27 | 51.00 | 50.10 | 51.00 | 35 | +0.30(+0.59%) |
May 01, 2018 | 51.80 | 52.00 | 50.70 | 50.70 | 253 | +0.90(+1.81%) |
Apr 30, 2018 | 50.00 | 50.00 | 49.80 | 49.80 | 30 | +0.20(+0.40%) |
Apr 27, 2018 | 50.00 | 52.00 | 49.60 | 49.60 | 469 | -0.04(-0.08%) |
Apr 26, 2018 | 49.64 | 49.64 | 49.64 | 49.64 | 12 | +0.44(+0.89%) |
Apr 25, 2018 | 49.20 | 49.20 | 49.20 | 49.20 | 9 | +0.00(+0.00%) |
Apr 24, 2018 | 47.03 | 49.20 | 47.03 | 49.20 | 56 | +0.20(+0.41%) |
Apr 23, 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 32 | -1.10(-2.20%) |
Apr 20, 2018 | 48.24 | 50.10 | 48.24 | 50.10 | 266 | +1.70(+3.51%) |
Apr 18, 2018 | 48.40 | 48.40 | 48.40 | 13 | +1.00(+2.11%) | |
Apr 17, 2018 | 46.32 | 50.01 | 46.32 | 47.40 | 312 | -2.00(-4.06%) |
Apr 16, 2018 | 45.57 | 49.40 | 45.57 | 49.40 | 60 | -2.00(-3.88%) |
Apr 13, 2018 | 48.40 | 51.40 | 48.40 | 51.40 | 23 | +0.70(+1.38%) |
Apr 12, 2018 | 49.80 | 50.70 | 49.80 | 50.70 | 88 | +1.82(+3.71%) |
Apr 11, 2018 | 48.92 | 49.00 | 48.20 | 48.88 | 532 | -2.92(-5.63%) |
Apr 10, 2018 | 51.80 | 51.80 | 51.80 | 51.80 | 14 | +0.00(+0.00%) |
Apr 09, 2018 | 48.20 | 52.38 | 48.20 | 51.80 | 238 | +4.87(+10.38%) |
Apr 06, 2018 | 51.00 | 51.00 | 46.50 | 46.93 | 411 | -5.44(-10.39%) |
Apr 05, 2018 | 52.38 | 52.40 | 51.74 | 52.37 | 274 | +1.05(+2.04%) |
Apr 04, 2018 | 52.40 | 52.60 | 51.60 | 51.32 | 227 | -1.28(-2.43%) |
Apr 03, 2018 | 52.20 | 52.60 | 50.20 | 52.60 | 88 | -0.20(-0.38%) |
Apr 02, 2018 | 51.00 | 52.80 | 51.00 | 52.80 | 67 | +0.80(+1.54%) |
Mar 29, 2018 | 52.00 | 52.00 | 52.00 | 0 | -1.00(-1.89%) | |
Mar 28, 2018 | 55.72 | 55.72 | 52.60 | 53.00 | 753 | -2.80(-5.02%) |
Mar 27, 2018 | 55.40 | 56.00 | 55.40 | 55.80 | 39 | -0.60(-1.06%) |
Mar 26, 2018 | 57.60 | 57.60 | 55.80 | 56.40 | 129 | -1.20(-2.08%) |
Mar 23, 2018 | 58.20 | 58.20 | 55.80 | 57.60 | 233 | -1.00(-1.71%) |
Mar 22, 2018 | 59.00 | 59.00 | 58.20 | 58.60 | 68 | -1.00(-1.68%) |
Mar 21, 2018 | 58.20 | 60.89 | 56.40 | 59.60 | 325 | +2.20(+3.84%) |
Mar 20, 2018 | 57.00 | 57.47 | 56.60 | 57.40 | 401 | -0.40(-0.70%) |
Mar 19, 2018 | 60.60 | 60.60 | 57.49 | 57.80 | 282 | +0.20(+0.35%) |
Mar 16, 2018 | 57.17 | 59.00 | 57.00 | 57.60 | 470 | -2.40(-4.00%) |
Mar 15, 2018 | 60.00 | 60.29 | 60.00 | 60.00 | 103 | -0.80(-1.32%) |
Mar 14, 2018 | 59.36 | 61.10 | 59.36 | 60.80 | 232 | +1.20(+2.01%) |
Mar 13, 2018 | 62.80 | 62.80 | 56.80 | 59.60 | 313 | -2.40(-3.87%) |
Mar 12, 2018 | 60.20 | 65.46 | 60.20 | 62.00 | 339 | +0.80(+1.31%) |
Mar 09, 2018 | 60.20 | 61.20 | 59.60 | 61.20 | 207 | +1.20(+2.00%) |
Mar 08, 2018 | 62.40 | 62.40 | 60.00 | 60.00 | 171 | -1.00(-1.64%) |
Mar 07, 2018 | 60.80 | 63.20 | 60.80 | 61.00 | 72 | +0.20(+0.33%) |
Mar 06, 2018 | 65.80 | 65.80 | 60.20 | 60.80 | 619 | +0.80(+1.33%) |
Mar 05, 2018 | 60.90 | 63.81 | 60.00 | 60.00 | 253 | +0.70(+1.18%) |
Mar 02, 2018 | 57.50 | 59.30 | 55.60 | 59.30 | 269 | +1.10(+1.89%) |