Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.00 | 29.00 | 28.00 | 28.25 | 3,533 | -0.73(-2.50%) |
May 30, 2018 | 30.00 | 30.00 | 28.50 | 28.98 | 1,659 | -1.02(-3.40%) |
May 29, 2018 | 32.40 | 32.43 | 28.05 | 30.00 | 9,817 | -1.05(-3.38%) |
May 25, 2018 | 31.05 | 31.05 | 31.05 | 0 | -0.45(-1.43%) | |
May 24, 2018 | 33.85 | 37.50 | 31.00 | 31.50 | 7,473 | -2.50(-7.35%) |
May 23, 2018 | 36.00 | 39.50 | 32.00 | 34.00 | 15,805 | -6.52(-16.08%) |
May 22, 2018 | 30.85 | 53.50 | 30.85 | 40.52 | 101,123 | +9.67(+31.35%) |
May 21, 2018 | 31.35 | 31.58 | 30.00 | 30.84 | 1,065 | -0.74(-2.33%) |
May 18, 2018 | 31.85 | 32.35 | 30.00 | 31.58 | 1,086 | -0.52(-1.63%) |
May 17, 2018 | 31.50 | 34.50 | 31.50 | 32.10 | 4,654 | +0.82(+2.64%) |
May 16, 2018 | 30.75 | 31.50 | 30.75 | 31.28 | 344 | +0.05(+0.16%) |
May 15, 2018 | 31.20 | 33.49 | 30.02 | 31.23 | 759 | +0.04(+0.11%) |
May 14, 2018 | 30.14 | 32.49 | 30.14 | 31.20 | 1,111 | -0.30(-0.95%) |
May 11, 2018 | 31.85 | 33.48 | 30.05 | 31.50 | 2,236 | -0.88(-2.71%) |
May 10, 2018 | 31.65 | 35.05 | 31.00 | 32.37 | 4,840 | +0.72(+2.28%) |
May 09, 2018 | 31.39 | 33.50 | 30.91 | 31.65 | 1,537 | -0.09(-0.28%) |
May 08, 2018 | 31.50 | 33.30 | 31.38 | 31.74 | 1,120 | -0.26(-0.82%) |
May 07, 2018 | 31.00 | 33.48 | 30.83 | 32.00 | 1,634 | +1.05(+3.39%) |
May 04, 2018 | 32.00 | 32.50 | 30.00 | 30.95 | 5,932 | -2.04(-6.17%) |
May 03, 2018 | 35.55 | 36.75 | 31.50 | 32.98 | 2,645 | -2.52(-7.08%) |
May 02, 2018 | 38.50 | 38.50 | 33.52 | 35.50 | 3,240 | -2.50(-6.58%) |
May 01, 2018 | 33.00 | 38.50 | 31.50 | 38.00 | 14,767 | +4.29(+12.73%) |
Apr 30, 2018 | 31.09 | 34.25 | 30.25 | 33.71 | 4,983 | +2.21(+7.02%) |
Apr 27, 2018 | 31.93 | 31.98 | 30.02 | 31.50 | 1,494 | -0.50(-1.56%) |
Apr 26, 2018 | 31.50 | 32.50 | 29.50 | 32.00 | 2,692 | +0.05(+0.14%) |
Apr 25, 2018 | 32.50 | 33.00 | 28.50 | 31.95 | 1,145 | +0.45(+1.44%) |
Apr 24, 2018 | 31.57 | 32.39 | 30.84 | 31.50 | 2,774 | -0.50(-1.56%) |
Apr 23, 2018 | 32.75 | 34.43 | 31.55 | 32.00 | 1,053 | -1.02(-3.10%) |
Apr 20, 2018 | 34.98 | 34.98 | 32.40 | 33.02 | 967 | -0.95(-2.78%) |
Apr 19, 2018 | 34.97 | 36.50 | 33.00 | 33.97 | 2,621 | -1.48(-4.19%) |
Apr 18, 2018 | 34.00 | 35.50 | 33.25 | 35.45 | 1,678 | +1.46(+4.29%) |
Apr 17, 2018 | 33.52 | 35.48 | 32.58 | 33.99 | 1,785 | +0.49(+1.46%) |
Apr 16, 2018 | 32.65 | 36.50 | 32.02 | 33.51 | 2,482 | -0.99(-2.88%) |
Apr 13, 2018 | 36.00 | 39.49 | 32.52 | 34.50 | 4,273 | -0.53(-1.53%) |
Apr 12, 2018 | 33.00 | 37.50 | 31.05 | 35.03 | 7,605 | +2.03(+6.17%) |
Apr 11, 2018 | 32.50 | 33.85 | 31.00 | 33.00 | 2,692 | -0.48(-1.42%) |
Apr 10, 2018 | 34.08 | 35.12 | 31.02 | 33.48 | 2,978 | -1.55(-4.43%) |
Apr 09, 2018 | 36.08 | 39.00 | 33.60 | 35.02 | 8,378 | -4.93(-12.33%) |
Apr 06, 2018 | 33.00 | 49.00 | 30.50 | 39.95 | 54,576 | +5.47(+15.85%) |
Apr 05, 2018 | 31.50 | 37.50 | 29.93 | 34.48 | 8,817 | +4.93(+16.70%) |
Apr 04, 2018 | 35.50 | 36.99 | 29.10 | 29.55 | 8,636 | -6.00(-16.88%) |
Apr 03, 2018 | 37.93 | 39.95 | 33.95 | 35.55 | 2,452 | -1.45(-3.92%) |
Apr 02, 2018 | 41.50 | 42.10 | 33.95 | 37.00 | 3,185 | -4.50(-10.84%) |
Mar 29, 2018 | 41.50 | 41.50 | 41.50 | 0 | +1.00(+2.47%) | |
Mar 28, 2018 | 45.00 | 47.49 | 37.50 | 40.50 | 6,778 | -5.00(-10.99%) |
Mar 27, 2018 | 47.03 | 47.55 | 45.00 | 45.50 | 2,186 | -1.00(-2.15%) |
Mar 26, 2018 | 53.50 | 54.50 | 45.00 | 46.50 | 7,113 | -6.00(-11.43%) |
Mar 23, 2018 | 57.50 | 58.50 | 51.00 | 52.50 | 6,720 | -5.50(-9.48%) |
Mar 22, 2018 | 58.50 | 61.50 | 56.50 | 58.00 | 1,834 | -1.00(-1.69%) |
Mar 21, 2018 | 59.50 | 62.00 | 56.50 | 59.00 | 2,843 | +0.50(+0.85%) |
Mar 20, 2018 | 60.00 | 62.49 | 57.50 | 58.50 | 2,308 | -2.00(-3.31%) |
Mar 19, 2018 | 63.00 | 64.46 | 59.50 | 60.50 | 6,556 | -3.50(-5.47%) |
Mar 16, 2018 | 67.00 | 67.00 | 62.50 | 64.00 | 4,999 | -2.95(-4.41%) |
Mar 15, 2018 | 65.50 | 67.00 | 63.50 | 66.95 | 6,837 | +2.95(+4.61%) |
Mar 14, 2018 | 65.50 | 66.48 | 63.01 | 64.00 | 3,996 | -1.50(-2.29%) |
Mar 13, 2018 | 66.50 | 69.00 | 65.00 | 65.50 | 2,714 | -2.00(-2.96%) |
Mar 12, 2018 | 68.00 | 70.00 | 61.50 | 67.50 | 7,630 | -1.00(-1.46%) |
Mar 09, 2018 | 68.50 | 70.00 | 68.00 | 68.50 | 4,118 | -1.50(-2.14%) |
Mar 08, 2018 | 71.50 | 71.50 | 68.00 | 70.00 | 5,399 | -0.50(-0.71%) |
Mar 07, 2018 | 72.50 | 73.00 | 70.00 | 70.50 | 6,072 | -3.00(-4.08%) |
Mar 06, 2018 | 77.00 | 77.50 | 71.00 | 73.50 | 11,208 | -0.50(-0.68%) |
Mar 05, 2018 | 75.00 | 78.50 | 72.00 | 74.00 | 10,034 | +1.00(+1.37%) |
Mar 02, 2018 | 73.50 | 75.00 | 70.50 | 73.00 | 5,433 | +0.50(+0.69%) |