Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.00 | 69.00 | 66.00 | 68.00 | 31,484 | +0.00(+0.00%) |
May 30, 2018 | 68.00 | 70.00 | 67.00 | 68.00 | 27,353 | +1.00(+1.49%) |
May 29, 2018 | 66.00 | 69.00 | 65.00 | 67.00 | 61,526 | +3.00(+4.69%) |
May 25, 2018 | 64.00 | 64.00 | 64.00 | 0 | -4.00(-5.88%) | |
May 24, 2018 | 69.00 | 70.00 | 66.00 | 68.00 | 105,856 | +5.00(+7.94%) |
May 23, 2018 | 60.00 | 63.00 | 59.00 | 63.00 | 41,037 | +5.00(+8.62%) |
May 22, 2018 | 58.00 | 59.00 | 57.00 | 58.00 | 17,294 | +0.00(+0.00%) |
May 21, 2018 | 59.00 | 60.00 | 57.00 | 58.00 | 17,357 | -1.00(-1.69%) |
May 18, 2018 | 60.00 | 60.00 | 57.00 | 59.00 | 33,551 | -1.00(-1.67%) |
May 17, 2018 | 62.00 | 63.00 | 59.00 | 60.00 | 63,847 | -1.00(-1.64%) |
May 16, 2018 | 59.00 | 62.00 | 57.00 | 61.00 | 65,188 | +5.00(+8.93%) |
May 15, 2018 | 51.00 | 58.50 | 51.00 | 56.00 | 50,812 | +5.00(+9.80%) |
May 14, 2018 | 50.00 | 52.00 | 49.62 | 51.00 | 12,595 | +1.00(+2.00%) |
May 11, 2018 | 50.00 | 51.50 | 49.00 | 50.00 | 19,438 | +0.00(+0.00%) |
May 10, 2018 | 50.00 | 51.00 | 48.00 | 50.00 | 23,733 | +0.00(+0.00%) |
May 09, 2018 | 52.00 | 52.00 | 50.00 | 50.00 | 17,938 | +0.00(+0.00%) |
May 08, 2018 | 51.00 | 51.00 | 49.20 | 50.00 | 15,557 | +0.00(+0.00%) |
May 07, 2018 | 49.00 | 51.00 | 49.00 | 50.00 | 25,490 | +0.00(+0.00%) |
May 04, 2018 | 48.00 | 51.00 | 48.00 | 50.00 | 15,923 | +1.50(+3.09%) |
May 03, 2018 | 50.00 | 51.00 | 48.00 | 48.50 | 8,939 | -1.50(-3.00%) |
May 02, 2018 | 49.00 | 52.00 | 48.00 | 50.00 | 17,532 | +1.00(+2.04%) |
May 01, 2018 | 48.00 | 49.00 | 46.00 | 49.00 | 20,298 | +1.00(+2.08%) |
Apr 30, 2018 | 51.00 | 51.26 | 48.00 | 48.00 | 24,285 | -1.00(-2.04%) |
Apr 27, 2018 | 50.00 | 52.00 | 48.00 | 49.00 | 64,588 | +3.00(+6.52%) |
Apr 26, 2018 | 47.00 | 47.00 | 46.00 | 46.00 | 10,289 | -1.00(-2.13%) |
Apr 25, 2018 | 48.00 | 48.00 | 46.00 | 47.00 | 9,133 | +0.00(+0.00%) |
Apr 24, 2018 | 46.00 | 47.00 | 46.00 | 47.00 | 6,753 | +1.00(+2.17%) |
Apr 23, 2018 | 47.00 | 47.74 | 46.00 | 46.00 | 12,948 | -1.00(-2.13%) |
Apr 20, 2018 | 48.00 | 48.50 | 47.00 | 47.00 | 10,985 | -1.50(-3.09%) |
Apr 19, 2018 | 48.00 | 49.00 | 47.40 | 48.50 | 22,746 | +0.50(+1.04%) |
Apr 18, 2018 | 48.00 | 50.00 | 47.00 | 48.00 | 28,945 | +0.00(+0.00%) |
Apr 17, 2018 | 48.00 | 49.00 | 47.00 | 48.00 | 22,936 | +0.00(+0.00%) |
Apr 16, 2018 | 48.00 | 49.00 | 45.00 | 48.00 | 50,678 | +3.00(+6.67%) |
Apr 13, 2018 | 45.00 | 46.00 | 44.00 | 45.00 | 17,048 | +1.00(+2.27%) |
Apr 12, 2018 | 46.00 | 46.00 | 44.00 | 44.00 | 18,541 | -2.00(-4.35%) |
Apr 11, 2018 | 45.00 | 46.00 | 44.00 | 46.00 | 20,650 | +1.00(+2.22%) |
Apr 10, 2018 | 44.00 | 45.00 | 44.00 | 45.00 | 11,021 | +0.50(+1.12%) |
Apr 09, 2018 | 43.00 | 45.00 | 43.00 | 44.50 | 12,705 | +0.50(+1.14%) |
Apr 06, 2018 | 44.00 | 45.00 | 43.50 | 44.00 | 10,717 | +0.50(+1.15%) |
Apr 05, 2018 | 44.00 | 44.50 | 43.00 | 43.50 | 10,916 | +0.50(+1.16%) |
Apr 04, 2018 | 43.00 | 45.00 | 43.00 | 43.00 | 18,717 | +0.50(+1.18%) |
Apr 03, 2018 | 43.00 | 43.50 | 42.00 | 42.50 | 7,801 | +0.00(+0.00%) |
Apr 02, 2018 | 42.00 | 43.00 | 42.00 | 42.50 | 7,760 | +0.50(+1.19%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | -1.00(-2.33%) | |
Mar 28, 2018 | 43.00 | 44.00 | 42.00 | 43.00 | 15,840 | -1.00(-2.27%) |
Mar 27, 2018 | 47.00 | 47.00 | 43.00 | 44.00 | 26,844 | -3.00(-6.38%) |
Mar 26, 2018 | 41.00 | 47.00 | 40.00 | 47.00 | 101,276 | +5.50(+13.25%) |
Mar 23, 2018 | 41.00 | 42.00 | 40.00 | 41.50 | 7,927 | +1.00(+2.47%) |
Mar 22, 2018 | 42.00 | 42.00 | 40.00 | 40.50 | 13,295 | -1.00(-2.41%) |
Mar 21, 2018 | 40.00 | 42.00 | 40.00 | 41.50 | 15,839 | +1.50(+3.75%) |
Mar 20, 2018 | 40.00 | 41.50 | 40.00 | 40.00 | 9,577 | +0.00(+0.00%) |
Mar 19, 2018 | 41.00 | 42.00 | 40.00 | 40.00 | 19,635 | -1.50(-3.61%) |
Mar 16, 2018 | 42.00 | 42.00 | 41.00 | 41.50 | 11,523 | +0.00(+0.00%) |
Mar 15, 2018 | 43.00 | 43.00 | 41.00 | 41.50 | 11,522 | -0.50(-1.19%) |
Mar 14, 2018 | 43.00 | 44.00 | 42.00 | 42.00 | 14,232 | -1.00(-2.33%) |
Mar 13, 2018 | 42.00 | 44.00 | 42.00 | 43.00 | 29,458 | +0.50(+1.18%) |
Mar 12, 2018 | 43.00 | 44.00 | 42.00 | 42.50 | 41,322 | +0.50(+1.19%) |
Mar 09, 2018 | 42.00 | 43.00 | 39.00 | 42.00 | 164,676 | +4.00(+10.53%) |
Mar 08, 2018 | 35.00 | 39.00 | 34.00 | 38.00 | 48,238 | +4.00(+11.76%) |
Mar 07, 2018 | 33.00 | 35.00 | 33.00 | 34.00 | 29,550 | +0.00(+0.00%) |
Mar 06, 2018 | 35.00 | 35.00 | 33.00 | 34.00 | 39,550 | +0.00(+0.00%) |
Mar 05, 2018 | 34.00 | 35.00 | 34.00 | 34.00 | 10,233 | -0.50(-1.45%) |
Mar 02, 2018 | 35.00 | 35.50 | 33.00 | 34.50 | 35,829 | -0.50(-1.43%) |