Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.23 | 43.52 | 41.23 | 41.78 | 1,380 | +0.84(+2.04%) |
May 30, 2018 | 40.95 | 42.34 | 40.39 | 40.95 | 727 | +0.00(+0.00%) |
May 29, 2018 | 41.78 | 42.34 | 40.11 | 40.95 | 1,215 | -0.28(-0.68%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | -2.79(-6.33%) | |
May 24, 2018 | 40.11 | 44.57 | 39.83 | 44.01 | 7,596 | +3.62(+8.97%) |
May 23, 2018 | 41.23 | 41.50 | 40.11 | 40.39 | 1,048 | -0.28(-0.68%) |
May 22, 2018 | 40.11 | 41.23 | 39.83 | 40.67 | 1,274 | +0.84(+2.10%) |
May 21, 2018 | 41.50 | 42.89 | 39.83 | 39.83 | 3,471 | -1.95(-4.67%) |
May 18, 2018 | 38.44 | 44.01 | 37.33 | 41.78 | 12,803 | +3.62(+9.49%) |
May 17, 2018 | 36.49 | 38.69 | 36.49 | 38.16 | 1,994 | +1.95(+5.38%) |
May 16, 2018 | 34.82 | 37.33 | 34.82 | 36.21 | 2,109 | -0.28(-0.76%) |
May 15, 2018 | 35.93 | 37.33 | 35.10 | 36.49 | 3,218 | +0.56(+1.55%) |
May 14, 2018 | 35.38 | 35.93 | 34.82 | 35.93 | 1,783 | +0.84(+2.38%) |
May 11, 2018 | 35.38 | 35.56 | 34.68 | 35.10 | 750 | +0.00(+0.00%) |
May 10, 2018 | 34.26 | 35.10 | 34.26 | 35.10 | 636 | +0.56(+1.61%) |
May 09, 2018 | 34.39 | 35.38 | 34.26 | 34.54 | 846 | +0.00(+0.00%) |
May 08, 2018 | 34.82 | 35.93 | 34.26 | 34.54 | 1,734 | -0.28(-0.80%) |
May 07, 2018 | 34.54 | 35.38 | 33.47 | 34.82 | 557 | +0.28(+0.81%) |
May 04, 2018 | 34.82 | 35.38 | 34.03 | 34.54 | 847 | +0.00(+0.00%) |
May 03, 2018 | 34.26 | 35.93 | 33.43 | 34.54 | 1,264 | +0.56(+1.64%) |
May 02, 2018 | 33.43 | 35.79 | 33.43 | 33.98 | 2,320 | +0.28(+0.83%) |
May 01, 2018 | 33.43 | 34.82 | 33.15 | 33.70 | 929 | +0.56(+1.68%) |
Apr 30, 2018 | 33.49 | 33.98 | 33.15 | 33.15 | 604 | +0.00(+0.00%) |
Apr 27, 2018 | 33.43 | 33.70 | 33.15 | 33.15 | 652 | -0.28(-0.83%) |
Apr 26, 2018 | 33.43 | 33.70 | 33.15 | 33.43 | 309 | +0.00(+0.00%) |
Apr 25, 2018 | 34.82 | 35.10 | 33.15 | 33.43 | 1,202 | -1.11(-3.23%) |
Apr 24, 2018 | 34.82 | 35.35 | 33.85 | 34.54 | 745 | +0.28(+0.81%) |
Apr 23, 2018 | 33.15 | 34.54 | 33.15 | 34.26 | 1,022 | +1.11(+3.36%) |
Apr 20, 2018 | 33.98 | 34.52 | 33.15 | 33.15 | 1,607 | -0.84(-2.46%) |
Apr 19, 2018 | 35.38 | 36.21 | 33.70 | 33.98 | 3,006 | -1.39(-3.94%) |
Apr 18, 2018 | 35.65 | 36.21 | 35.38 | 35.38 | 847 | +0.00(+0.00%) |
Apr 17, 2018 | 35.10 | 36.77 | 35.10 | 35.38 | 1,118 | +0.28(+0.79%) |
Apr 16, 2018 | 36.49 | 39.00 | 35.10 | 35.10 | 3,462 | -1.39(-3.82%) |
Apr 13, 2018 | 35.10 | 37.60 | 34.82 | 36.49 | 4,514 | +1.39(+3.97%) |
Apr 12, 2018 | 35.10 | 36.49 | 34.26 | 35.10 | 3,123 | +0.28(+0.80%) |
Apr 11, 2018 | 35.93 | 37.05 | 34.26 | 34.82 | 2,974 | -0.28(-0.79%) |
Apr 10, 2018 | 35.38 | 35.38 | 34.26 | 35.10 | 2,182 | +0.56(+1.61%) |
Apr 09, 2018 | 35.38 | 36.65 | 33.98 | 34.54 | 8,036 | -0.28(-0.80%) |
Apr 06, 2018 | 36.49 | 38.16 | 34.54 | 34.82 | 2,714 | -1.95(-5.30%) |
Apr 05, 2018 | 35.65 | 37.88 | 35.38 | 36.77 | 1,492 | +1.11(+3.12%) |
Apr 04, 2018 | 34.82 | 36.21 | 34.01 | 35.65 | 2,167 | +0.84(+2.40%) |
Apr 03, 2018 | 36.21 | 36.48 | 34.54 | 34.82 | 2,928 | -1.11(-3.10%) |
Apr 02, 2018 | 37.60 | 39.00 | 34.26 | 35.93 | 2,840 | -1.39(-3.73%) |
Mar 29, 2018 | 37.33 | 37.33 | 37.33 | 0 | +3.34(+9.84%) | |
Mar 28, 2018 | 40.39 | 40.81 | 33.98 | 33.98 | 6,532 | -6.96(-17.01%) |
Mar 27, 2018 | 43.18 | 45.14 | 39.83 | 40.95 | 10,688 | -2.51(-5.77%) |
Mar 26, 2018 | 45.96 | 48.75 | 42.06 | 43.45 | 25,444 | +0.56(+1.30%) |
Mar 23, 2018 | 30.64 | 54.32 | 29.25 | 42.90 | 136,014 | +12.53(+41.28%) |
Mar 22, 2018 | 31.75 | 32.85 | 30.36 | 30.36 | 1,892 | -2.79(-8.40%) |
Mar 21, 2018 | 33.15 | 33.43 | 32.59 | 33.15 | 1,485 | +0.28(+0.85%) |
Mar 20, 2018 | 33.43 | 33.43 | 32.59 | 32.87 | 2,240 | -0.56(-1.67%) |
Mar 19, 2018 | 32.87 | 37.33 | 32.87 | 33.43 | 16,178 | +1.39(+4.35%) |
Mar 16, 2018 | 32.31 | 32.78 | 29.58 | 32.03 | 1,302 | +0.00(+0.00%) |
Mar 15, 2018 | 32.62 | 34.82 | 31.20 | 32.03 | 1,779 | -0.56(-1.71%) |
Mar 14, 2018 | 33.15 | 33.19 | 32.59 | 32.59 | 450 | +0.28(+0.86%) |
Mar 13, 2018 | 35.38 | 37.28 | 32.31 | 32.31 | 1,679 | -2.23(-6.45%) |
Mar 12, 2018 | 33.98 | 37.88 | 33.70 | 34.54 | 3,706 | +0.84(+2.48%) |
Mar 09, 2018 | 32.03 | 34.82 | 32.03 | 33.70 | 6,077 | +1.95(+6.14%) |
Mar 08, 2018 | 28.97 | 32.85 | 28.41 | 31.75 | 6,463 | +2.79(+9.62%) |
Mar 07, 2018 | 28.97 | 28.97 | 1,415 | -1.95(-6.31%) | ||
Mar 06, 2018 | 30.64 | 32.03 | 29.54 | 30.92 | 1,206 | +0.56(+1.83%) |
Mar 05, 2018 | 29.80 | 31.20 | 29.25 | 30.36 | 1,737 | -0.56(-1.80%) |
Mar 02, 2018 | 29.25 | 30.92 | 28.41 | 30.92 | 1,063 | +1.39(+4.72%) |