Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.00 | 66.00 | 55.00 | 59.25 | 34,265 | -6.25(-9.54%) |
May 30, 2018 | 62.25 | 66.25 | 61.25 | 65.50 | 36,490 | +4.50(+7.38%) |
May 29, 2018 | 53.75 | 62.00 | 52.50 | 61.00 | 47,782 | +7.00(+12.96%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | +3.26(+6.41%) | |
May 24, 2018 | 48.25 | 51.51 | 48.02 | 50.74 | 8,181 | +2.23(+4.60%) |
May 23, 2018 | 47.75 | 50.00 | 47.26 | 48.52 | 4,846 | +0.52(+1.07%) |
May 22, 2018 | 48.25 | 49.75 | 47.75 | 48.00 | 5,853 | -1.25(-2.54%) |
May 21, 2018 | 49.00 | 49.50 | 47.52 | 49.25 | 7,441 | +2.25(+4.79%) |
May 18, 2018 | 48.25 | 48.25 | 46.75 | 47.00 | 4,706 | -0.50(-1.05%) |
May 17, 2018 | 47.50 | 47.50 | 45.25 | 47.50 | 7,461 | +1.75(+3.83%) |
May 16, 2018 | 47.75 | 47.98 | 45.00 | 45.75 | 9,946 | -1.25(-2.66%) |
May 15, 2018 | 49.50 | 49.50 | 46.50 | 47.00 | 12,937 | +0.50(+1.08%) |
May 14, 2018 | 46.75 | 47.00 | 45.75 | 46.50 | 7,231 | +1.75(+3.90%) |
May 11, 2018 | 42.00 | 46.25 | 41.42 | 44.75 | 9,255 | +2.88(+6.87%) |
May 10, 2018 | 42.50 | 43.00 | 41.25 | 41.88 | 3,789 | -0.88(-2.05%) |
May 09, 2018 | 46.25 | 46.25 | 41.75 | 42.75 | 9,286 | -2.00(-4.47%) |
May 08, 2018 | 54.50 | 54.75 | 43.77 | 44.75 | 24,826 | -2.75(-5.79%) |
May 07, 2018 | 46.75 | 47.50 | 45.50 | 47.50 | 7,708 | +0.75(+1.60%) |
May 04, 2018 | 47.50 | 47.50 | 45.25 | 46.75 | 3,583 | +0.00(+0.00%) |
May 03, 2018 | 45.25 | 47.23 | 44.27 | 46.75 | 7,345 | +2.75(+6.25%) |
May 02, 2018 | 42.50 | 44.25 | 42.25 | 44.00 | 3,849 | +2.00(+4.76%) |
May 01, 2018 | 42.50 | 42.50 | 41.75 | 42.00 | 2,129 | +0.60(+1.46%) |
Apr 30, 2018 | 42.25 | 42.50 | 41.25 | 41.40 | 2,583 | -0.33(-0.79%) |
Apr 27, 2018 | 41.25 | 42.00 | 40.75 | 41.73 | 2,160 | +1.23(+3.02%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.77 | 40.50 | 3,390 | -0.75(-1.82%) |
Apr 25, 2018 | 40.00 | 42.00 | 37.75 | 41.25 | 3,041 | +2.50(+6.46%) |
Apr 24, 2018 | 40.50 | 41.75 | 38.25 | 38.75 | 4,398 | -1.50(-3.73%) |
Apr 23, 2018 | 38.75 | 40.98 | 38.25 | 40.25 | 2,902 | +1.25(+3.21%) |
Apr 20, 2018 | 37.50 | 39.95 | 37.02 | 39.00 | 1,324 | +1.50(+4.00%) |
Apr 19, 2018 | 36.75 | 38.60 | 36.00 | 37.50 | 3,174 | +0.50(+1.35%) |
Apr 18, 2018 | 36.25 | 38.00 | 35.30 | 37.00 | 4,353 | +1.25(+3.50%) |
Apr 17, 2018 | 36.25 | 37.25 | 35.75 | 35.75 | 1,868 | -1.50(-4.03%) |
Apr 16, 2018 | 35.00 | 37.75 | 34.45 | 37.25 | 3,789 | +1.25(+3.47%) |
Apr 13, 2018 | 35.75 | 36.25 | 34.30 | 36.00 | 2,414 | +0.75(+2.13%) |
Apr 12, 2018 | 34.00 | 36.23 | 33.50 | 35.25 | 3,037 | +2.00(+6.02%) |
Apr 11, 2018 | 32.75 | 34.00 | 32.50 | 33.25 | 1,702 | +0.50(+1.53%) |
Apr 10, 2018 | 34.00 | 34.00 | 32.50 | 32.75 | 4,098 | -1.25(-3.68%) |
Apr 09, 2018 | 34.00 | 35.00 | 33.00 | 34.00 | 2,352 | +0.25(+0.73%) |
Apr 06, 2018 | 33.00 | 34.80 | 32.50 | 33.75 | 4,582 | +1.00(+3.06%) |
Apr 05, 2018 | 31.25 | 33.50 | 31.02 | 32.75 | 5,043 | +1.25(+3.97%) |
Apr 04, 2018 | 29.75 | 32.50 | 28.00 | 31.50 | 9,834 | +1.75(+5.88%) |
Apr 03, 2018 | 32.00 | 33.25 | 28.75 | 29.75 | 11,808 | -3.50(-10.53%) |
Apr 02, 2018 | 36.25 | 37.25 | 33.00 | 33.25 | 7,362 | -3.25(-8.90%) |
Mar 29, 2018 | 36.50 | 36.50 | 36.50 | 0 | -1.00(-2.67%) | |
Mar 28, 2018 | 40.25 | 41.25 | 37.00 | 37.50 | 8,928 | -2.88(-7.12%) |
Mar 27, 2018 | 39.75 | 41.75 | 38.75 | 40.38 | 6,414 | +1.38(+3.53%) |
Mar 26, 2018 | 37.50 | 40.00 | 36.75 | 39.00 | 3,041 | -1.00(-2.50%) |
Mar 23, 2018 | 41.50 | 42.50 | 39.25 | 40.00 | 6,671 | -1.50(-3.61%) |
Mar 22, 2018 | 41.25 | 42.25 | 41.02 | 41.50 | 1,638 | -0.25(-0.60%) |
Mar 21, 2018 | 41.25 | 42.50 | 41.25 | 41.75 | 1,869 | +0.50(+1.22%) |
Mar 20, 2018 | 40.75 | 41.75 | 40.50 | 41.25 | 2,346 | +0.00(+0.00%) |
Mar 19, 2018 | 42.50 | 42.51 | 40.77 | 41.25 | 1,392 | -1.00(-2.37%) |
Mar 16, 2018 | 42.25 | 43.00 | 41.25 | 42.25 | 3,939 | +0.25(+0.60%) |
Mar 15, 2018 | 41.25 | 42.25 | 40.50 | 42.00 | 4,275 | +1.25(+3.07%) |
Mar 14, 2018 | 41.25 | 42.02 | 40.25 | 40.75 | 1,349 | -0.50(-1.21%) |
Mar 13, 2018 | 41.75 | 43.00 | 40.50 | 41.25 | 3,715 | -0.98(-2.31%) |
Mar 12, 2018 | 42.50 | 42.69 | 41.00 | 42.23 | 2,832 | -0.02(-0.06%) |
Mar 09, 2018 | 41.00 | 43.48 | 40.52 | 42.25 | 5,360 | +1.25(+3.05%) |
Mar 08, 2018 | 40.00 | 41.01 | 39.75 | 41.00 | 4,626 | +0.67(+1.65%) |
Mar 07, 2018 | 39.75 | 41.25 | 39.75 | 40.33 | 2,620 | +0.08(+0.20%) |
Mar 06, 2018 | 41.50 | 42.00 | 40.00 | 40.25 | 5,768 | -0.50(-1.23%) |
Mar 05, 2018 | 44.50 | 44.91 | 39.25 | 40.75 | 16,700 | -4.00(-8.94%) |
Mar 02, 2018 | 41.75 | 44.75 | 41.75 | 44.75 | 2,834 | +2.25(+5.29%) |