Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.27 | 54.95 | 50.80 | 51.58 | 42,984 | +0.31(+0.61%) |
May 30, 2018 | 48.94 | 54.06 | 48.78 | 51.27 | 36,785 | +2.33(+4.76%) |
May 29, 2018 | 49.09 | 49.87 | 47.54 | 48.94 | 16,523 | +0.31(+0.64%) |
May 25, 2018 | 48.63 | 48.63 | 48.63 | 0 | -0.47(-0.95%) | |
May 24, 2018 | 47.85 | 51.27 | 46.95 | 49.09 | 24,599 | +0.93(+1.94%) |
May 23, 2018 | 50.49 | 51.11 | 44.90 | 48.16 | 32,103 | -2.33(-4.62%) |
May 22, 2018 | 52.51 | 52.51 | 49.25 | 50.49 | 29,009 | -1.55(-2.98%) |
May 21, 2018 | 54.38 | 55.15 | 51.11 | 52.04 | 28,741 | -1.71(-3.18%) |
May 18, 2018 | 50.65 | 55.15 | 48.95 | 53.75 | 67,021 | +3.34(+6.63%) |
May 17, 2018 | 48.94 | 52.90 | 45.21 | 50.41 | 83,242 | -0.39(-0.76%) |
May 16, 2018 | 46.76 | 52.04 | 46.61 | 50.80 | 88,647 | -2.02(-3.82%) |
May 15, 2018 | 39.46 | 53.91 | 39.25 | 52.82 | 243,726 | +13.52(+34.39%) |
May 14, 2018 | 34.80 | 41.01 | 34.80 | 39.31 | 64,004 | +4.66(+13.45%) |
May 11, 2018 | 38.06 | 38.37 | 33.40 | 34.64 | 31,905 | -3.57(-9.35%) |
May 10, 2018 | 38.84 | 38.84 | 37.75 | 38.22 | 6,896 | +0.31(+0.82%) |
May 09, 2018 | 36.51 | 39.62 | 35.89 | 37.91 | 38,525 | +1.71(+4.72%) |
May 08, 2018 | 38.84 | 38.84 | 36.08 | 36.20 | 12,628 | -2.33(-6.05%) |
May 07, 2018 | 35.89 | 39.15 | 35.89 | 38.53 | 45,077 | +2.64(+7.36%) |
May 04, 2018 | 34.18 | 36.03 | 34.18 | 35.89 | 5,594 | +2.02(+5.96%) |
May 03, 2018 | 35.58 | 35.58 | 33.56 | 33.87 | 6,435 | -1.55(-4.39%) |
May 02, 2018 | 34.80 | 36.20 | 34.80 | 35.42 | 7,474 | +0.47(+1.33%) |
May 01, 2018 | 34.80 | 35.73 | 34.64 | 34.96 | 4,042 | +0.16(+0.45%) |
Apr 30, 2018 | 32.31 | 36.20 | 32.31 | 34.80 | 45,989 | +1.24(+3.70%) |
Apr 27, 2018 | 31.85 | 33.56 | 31.38 | 33.56 | 7,917 | +2.17(+6.93%) |
Apr 26, 2018 | 31.38 | 32.62 | 31.23 | 31.38 | 9,542 | +0.00(+0.00%) |
Apr 25, 2018 | 31.85 | 32.47 | 31.23 | 31.38 | 3,707 | -0.62(-1.94%) |
Apr 24, 2018 | 33.40 | 33.56 | 31.85 | 32.00 | 3,722 | -1.86(-5.50%) |
Apr 23, 2018 | 33.71 | 34.02 | 33.40 | 33.87 | 3,372 | +0.47(+1.40%) |
Apr 20, 2018 | 33.87 | 34.02 | 33.09 | 33.40 | 4,928 | -0.31(-0.92%) |
Apr 19, 2018 | 33.25 | 33.87 | 32.78 | 33.71 | 3,558 | +0.62(+1.88%) |
Apr 18, 2018 | 32.78 | 33.56 | 32.78 | 33.09 | 4,392 | +0.31(+0.95%) |
Apr 17, 2018 | 33.09 | 33.56 | 32.31 | 32.78 | 6,684 | +0.00(+0.00%) |
Apr 16, 2018 | 31.85 | 33.40 | 31.85 | 32.78 | 5,430 | +1.09(+3.43%) |
Apr 13, 2018 | 32.31 | 33.71 | 31.54 | 31.69 | 3,463 | -0.16(-0.49%) |
Apr 12, 2018 | 33.71 | 35.42 | 31.85 | 31.85 | 12,137 | +1.55(+5.13%) |
Apr 11, 2018 | 29.67 | 31.85 | 29.67 | 30.29 | 3,773 | +0.31(+1.04%) |
Apr 10, 2018 | 29.52 | 30.92 | 29.52 | 29.98 | 3,105 | +0.62(+2.12%) |
Apr 09, 2018 | 30.61 | 31.69 | 29.36 | 29.36 | 8,092 | -1.09(-3.57%) |
Apr 06, 2018 | 30.76 | 31.54 | 29.83 | 30.45 | 5,395 | -0.31(-1.01%) |
Apr 05, 2018 | 32.16 | 32.16 | 30.76 | 30.76 | 6,124 | -1.40(-4.35%) |
Apr 04, 2018 | 31.23 | 33.09 | 31.23 | 32.16 | 2,651 | +0.93(+2.98%) |
Apr 03, 2018 | 31.62 | 31.69 | 31.07 | 31.23 | 3,693 | -0.16(-0.49%) |
Apr 02, 2018 | 32.16 | 32.76 | 31.38 | 31.38 | 4,400 | -0.78(-2.42%) |
Mar 29, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.16(+0.49%) | |
Mar 28, 2018 | 32.47 | 32.78 | 31.38 | 32.00 | 6,700 | -0.62(-1.90%) |
Mar 27, 2018 | 32.31 | 32.78 | 31.85 | 32.62 | 4,762 | +0.16(+0.48%) |
Mar 26, 2018 | 33.40 | 33.54 | 32.31 | 32.47 | 6,168 | -0.93(-2.79%) |
Mar 23, 2018 | 33.87 | 33.87 | 32.78 | 33.40 | 2,383 | +0.00(+0.00%) |
Mar 22, 2018 | 34.18 | 34.49 | 33.09 | 33.40 | 5,633 | -0.62(-1.83%) |
Mar 21, 2018 | 32.62 | 34.64 | 32.62 | 34.02 | 6,809 | +1.24(+3.79%) |
Mar 20, 2018 | 32.17 | 32.94 | 32.16 | 32.78 | 5,094 | +0.47(+1.44%) |
Mar 19, 2018 | 32.00 | 33.09 | 32.00 | 32.31 | 3,420 | -0.16(-0.48%) |
Mar 16, 2018 | 32.31 | 33.09 | 32.00 | 32.47 | 6,348 | -1.09(-3.24%) |
Mar 15, 2018 | 33.71 | 34.80 | 33.09 | 33.56 | 2,284 | -0.31(-0.92%) |
Mar 14, 2018 | 33.56 | 35.42 | 33.09 | 33.87 | 6,995 | +0.78(+2.35%) |
Mar 13, 2018 | 33.25 | 34.33 | 32.94 | 33.09 | 5,171 | +0.16(+0.47%) |
Mar 12, 2018 | 33.87 | 34.18 | 32.78 | 32.94 | 3,495 | -0.62(-1.85%) |
Mar 09, 2018 | 33.87 | 34.02 | 33.40 | 33.56 | 2,220 | +0.00(+0.00%) |
Mar 08, 2018 | 33.56 | 34.64 | 33.56 | 33.56 | 2,108 | +0.00(+0.00%) |
Mar 07, 2018 | 33.71 | 34.88 | 33.40 | 33.56 | 3,333 | -0.31(-0.92%) |
Mar 06, 2018 | 33.87 | 34.33 | 33.71 | 33.87 | 3,229 | -0.31(-0.91%) |
Mar 05, 2018 | 34.96 | 34.96 | 33.71 | 34.18 | 5,361 | -0.78(-2.22%) |
Mar 02, 2018 | 34.80 | 35.27 | 34.34 | 34.96 | 3,734 | +0.78(+2.27%) |