Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.00 | 33.00 | 32.00 | 32.20 | 937 | -0.40(-1.23%) |
May 30, 2018 | 34.20 | 34.38 | 32.20 | 32.60 | 2,385 | -1.20(-3.55%) |
May 29, 2018 | 34.40 | 35.00 | 32.45 | 33.80 | 4,035 | -0.60(-1.74%) |
May 25, 2018 | 34.40 | 34.40 | 34.40 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.60 | 35.60 | 34.00 | 34.40 | 2,971 | -0.40(-1.15%) |
May 23, 2018 | 35.00 | 36.00 | 34.42 | 34.80 | 2,023 | +0.20(+0.58%) |
May 22, 2018 | 34.20 | 35.00 | 34.20 | 34.60 | 1,074 | +0.40(+1.17%) |
May 21, 2018 | 34.60 | 34.90 | 34.00 | 34.20 | 1,685 | -0.60(-1.72%) |
May 18, 2018 | 35.00 | 35.00 | 34.20 | 34.80 | 665 | +0.00(+0.00%) |
May 17, 2018 | 34.60 | 35.20 | 34.20 | 34.80 | 1,744 | +0.40(+1.16%) |
May 16, 2018 | 36.00 | 36.40 | 34.02 | 34.40 | 4,780 | -0.80(-2.27%) |
May 15, 2018 | 35.00 | 35.78 | 34.40 | 35.20 | 3,517 | +0.78(+2.26%) |
May 14, 2018 | 35.40 | 36.16 | 34.40 | 34.42 | 2,978 | -0.98(-2.76%) |
May 11, 2018 | 35.42 | 35.59 | 35.00 | 35.40 | 2,045 | -0.20(-0.56%) |
May 10, 2018 | 35.00 | 36.80 | 35.00 | 35.60 | 4,330 | +0.80(+2.30%) |
May 09, 2018 | 35.20 | 35.20 | 34.80 | 34.80 | 1,743 | -0.60(-1.69%) |
May 08, 2018 | 36.20 | 36.98 | 34.00 | 35.40 | 2,671 | -0.60(-1.67%) |
May 07, 2018 | 34.80 | 37.00 | 34.80 | 36.00 | 3,386 | +1.40(+4.05%) |
May 04, 2018 | 35.00 | 35.40 | 34.40 | 34.60 | 3,438 | -0.20(-0.57%) |
May 03, 2018 | 34.20 | 35.18 | 34.00 | 34.80 | 787 | +0.20(+0.58%) |
May 02, 2018 | 34.00 | 34.87 | 34.00 | 34.60 | 1,495 | +0.40(+1.17%) |
May 01, 2018 | 34.40 | 35.00 | 34.02 | 34.20 | 852 | -0.20(-0.58%) |
Apr 30, 2018 | 35.20 | 35.60 | 34.20 | 34.40 | 1,348 | -1.00(-2.82%) |
Apr 27, 2018 | 36.00 | 36.00 | 34.22 | 35.40 | 3,574 | -0.40(-1.12%) |
Apr 26, 2018 | 36.00 | 36.60 | 35.20 | 35.80 | 2,391 | +0.00(+0.00%) |
Apr 25, 2018 | 36.80 | 37.00 | 34.80 | 35.80 | 3,198 | -0.74(-2.01%) |
Apr 24, 2018 | 35.80 | 37.00 | 34.80 | 36.54 | 2,595 | +0.74(+2.06%) |
Apr 23, 2018 | 37.20 | 38.80 | 34.67 | 35.80 | 5,584 | -1.60(-4.28%) |
Apr 20, 2018 | 38.20 | 38.40 | 34.62 | 37.40 | 17,416 | -0.60(-1.58%) |
Apr 19, 2018 | 40.80 | 40.80 | 36.40 | 38.00 | 69,500 | +4.80(+14.46%) |
Apr 18, 2018 | 33.60 | 34.20 | 33.19 | 33.20 | 8,192 | -0.30(-0.90%) |
Apr 17, 2018 | 33.40 | 33.80 | 33.00 | 33.50 | 2,847 | +0.30(+0.90%) |
Apr 16, 2018 | 34.60 | 35.00 | 32.90 | 33.20 | 6,444 | -1.60(-4.60%) |
Apr 13, 2018 | 36.40 | 36.45 | 34.00 | 34.80 | 5,016 | -1.40(-3.87%) |
Apr 12, 2018 | 36.60 | 37.60 | 36.00 | 36.20 | 1,518 | -0.60(-1.63%) |
Apr 11, 2018 | 36.80 | 38.00 | 36.40 | 36.80 | 3,575 | +0.20(+0.55%) |
Apr 10, 2018 | 38.20 | 39.20 | 36.20 | 36.60 | 6,686 | -1.60(-4.19%) |
Apr 09, 2018 | 40.20 | 40.30 | 37.20 | 38.20 | 4,776 | -2.10(-5.21%) |
Apr 06, 2018 | 41.40 | 41.40 | 35.20 | 40.30 | 20,746 | -0.90(-2.18%) |
Apr 05, 2018 | 40.00 | 46.00 | 40.00 | 41.20 | 25,019 | +1.20(+3.00%) |
Apr 04, 2018 | 40.00 | 43.20 | 40.00 | 40.00 | 31,332 | -4.20(-9.50%) |
Apr 03, 2018 | 58.80 | 61.80 | 42.20 | 44.20 | 614,024 | +8.80(+24.86%) |
Apr 02, 2018 | 39.80 | 39.80 | 34.00 | 35.40 | 3,757 | -4.60(-11.50%) |
Mar 29, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 37.40 | 40.00 | 36.60 | 40.00 | 5,095 | +3.02(+8.15%) |
Mar 27, 2018 | 36.00 | 37.80 | 34.00 | 36.98 | 3,629 | +1.58(+4.47%) |
Mar 26, 2018 | 36.00 | 36.00 | 35.20 | 35.40 | 289 | -0.80(-2.21%) |
Mar 23, 2018 | 35.00 | 36.20 | 35.00 | 36.20 | 2,448 | +0.80(+2.26%) |
Mar 22, 2018 | 34.60 | 35.41 | 34.60 | 35.40 | 991 | +0.60(+1.72%) |
Mar 21, 2018 | 34.00 | 35.80 | 34.00 | 34.80 | 1,938 | +0.00(+0.00%) |
Mar 20, 2018 | 37.40 | 37.40 | 34.60 | 34.80 | 2,207 | -2.80(-7.45%) |
Mar 19, 2018 | 38.00 | 38.00 | 35.90 | 37.60 | 1,596 | +0.20(+0.53%) |
Mar 16, 2018 | 36.40 | 37.60 | 34.44 | 37.40 | 2,154 | +0.80(+2.19%) |
Mar 15, 2018 | 39.80 | 39.80 | 34.21 | 36.60 | 2,759 | +2.40(+7.02%) |
Mar 14, 2018 | 36.60 | 37.59 | 34.02 | 34.20 | 5,278 | -3.60(-9.52%) |
Mar 13, 2018 | 38.20 | 39.58 | 37.00 | 37.80 | 5,024 | +0.40(+1.07%) |
Mar 12, 2018 | 36.60 | 38.00 | 36.00 | 37.40 | 4,234 | +1.20(+3.31%) |
Mar 09, 2018 | 37.20 | 38.00 | 34.82 | 36.20 | 3,793 | -1.20(-3.21%) |
Mar 08, 2018 | 35.00 | 37.60 | 34.80 | 37.40 | 8,037 | +2.60(+7.47%) |
Mar 07, 2018 | 35.20 | 36.40 | 34.60 | 34.80 | 4,588 | -0.40(-1.14%) |
Mar 06, 2018 | 36.20 | 36.38 | 34.40 | 35.20 | 4,039 | -0.80(-2.22%) |
Mar 05, 2018 | 33.40 | 37.00 | 33.40 | 36.00 | 9,424 | +2.80(+8.43%) |
Mar 02, 2018 | 33.00 | 33.60 | 32.20 | 33.20 | 1,715 | -0.40(-1.19%) |