Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.00 | 65.00 | 56.00 | 65.00 | 7,131 | +8.00(+14.04%) |
May 30, 2018 | 56.00 | 62.00 | 55.00 | 57.00 | 4,882 | +1.00(+1.79%) |
May 29, 2018 | 48.00 | 56.00 | 46.00 | 56.00 | 6,803 | +8.00(+16.67%) |
May 25, 2018 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 49.00 | 49.00 | 47.00 | 48.00 | 544 | -1.00(-2.04%) |
May 23, 2018 | 49.00 | 50.00 | 48.00 | 49.00 | 537 | +2.00(+4.26%) |
May 22, 2018 | 49.00 | 50.00 | 47.00 | 47.00 | 605 | -4.00(-7.84%) |
May 21, 2018 | 52.00 | 52.00 | 49.00 | 51.00 | 1,302 | +0.00(+0.00%) |
May 18, 2018 | 52.00 | 52.00 | 48.34 | 51.00 | 1,844 | +1.00(+2.00%) |
May 17, 2018 | 50.00 | 50.00 | 48.80 | 50.00 | 529 | +1.00(+2.04%) |
May 16, 2018 | 49.00 | 49.00 | 47.00 | 49.00 | 734 | +1.00(+2.08%) |
May 15, 2018 | 47.00 | 50.00 | 47.00 | 48.00 | 1,224 | +0.00(+0.00%) |
May 14, 2018 | 46.00 | 49.00 | 43.33 | 48.00 | 674 | +2.00(+4.35%) |
May 11, 2018 | 43.00 | 47.00 | 42.00 | 46.00 | 3,113 | +3.00(+6.98%) |
May 10, 2018 | 42.00 | 44.00 | 42.00 | 43.00 | 1,745 | +0.00(+0.00%) |
May 09, 2018 | 42.00 | 44.00 | 42.00 | 43.00 | 695 | +1.00(+2.38%) |
May 08, 2018 | 42.00 | 42.62 | 40.00 | 42.00 | 1,649 | -1.00(-2.33%) |
May 07, 2018 | 43.00 | 43.98 | 41.00 | 43.00 | 537 | +0.00(+0.00%) |
May 04, 2018 | 42.00 | 44.50 | 40.00 | 43.00 | 2,465 | +2.00(+4.88%) |
May 03, 2018 | 47.00 | 50.00 | 38.20 | 41.00 | 5,602 | -6.00(-12.77%) |
May 02, 2018 | 41.00 | 48.00 | 41.00 | 47.00 | 1,808 | +6.00(+14.63%) |
May 01, 2018 | 42.00 | 44.00 | 41.00 | 41.00 | 801 | -2.00(-4.65%) |
Apr 30, 2018 | 43.00 | 49.80 | 43.00 | 43.00 | 1,648 | +0.00(+0.00%) |
Apr 27, 2018 | 42.00 | 43.36 | 42.00 | 43.00 | 351 | -1.00(-2.27%) |
Apr 26, 2018 | 45.00 | 45.00 | 40.00 | 44.00 | 1,368 | +1.00(+2.33%) |
Apr 25, 2018 | 47.00 | 47.00 | 42.00 | 43.00 | 3,773 | -4.00(-8.51%) |
Apr 24, 2018 | 48.00 | 48.00 | 46.00 | 47.00 | 1,201 | +0.00(+0.00%) |
Apr 23, 2018 | 50.00 | 50.00 | 47.00 | 47.00 | 2,517 | -2.00(-4.08%) |
Apr 20, 2018 | 49.00 | 50.90 | 48.00 | 49.00 | 993 | -1.00(-2.00%) |
Apr 19, 2018 | 54.00 | 54.00 | 49.00 | 50.00 | 2,569 | -4.00(-7.41%) |
Apr 18, 2018 | 59.00 | 60.00 | 53.00 | 54.00 | 2,828 | -3.00(-5.26%) |
Apr 17, 2018 | 50.00 | 63.00 | 50.00 | 57.00 | 13,054 | +7.00(+14.00%) |
Apr 16, 2018 | 48.00 | 55.00 | 45.00 | 50.00 | 7,993 | +3.00(+6.38%) |
Apr 13, 2018 | 46.00 | 47.00 | 45.00 | 47.00 | 1,953 | +2.00(+4.44%) |
Apr 12, 2018 | 43.33 | 47.00 | 43.33 | 45.00 | 1,994 | +0.00(+0.00%) |
Apr 11, 2018 | 44.00 | 47.00 | 41.75 | 45.00 | 6,279 | +1.00(+2.27%) |
Apr 10, 2018 | 44.00 | 45.85 | 43.00 | 44.00 | 1,772 | +0.00(+0.00%) |
Apr 09, 2018 | 45.00 | 45.00 | 41.20 | 44.00 | 1,802 | +1.00(+2.33%) |
Apr 06, 2018 | 40.00 | 43.00 | 40.00 | 43.00 | 1,848 | +3.00(+7.50%) |
Apr 05, 2018 | 40.00 | 41.00 | 37.00 | 40.00 | 2,679 | +0.00(+0.00%) |
Apr 04, 2018 | 46.00 | 46.00 | 40.00 | 40.00 | 4,039 | -7.00(-14.89%) |
Apr 03, 2018 | 48.00 | 51.80 | 46.00 | 47.00 | 8,876 | +2.00(+4.44%) |
Apr 02, 2018 | 39.00 | 46.00 | 37.20 | 45.00 | 12,605 | +3.00(+7.14%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | +16.00(+61.54%) | |
Mar 28, 2018 | 25.20 | 26.00 | 25.00 | 26.00 | 1,464 | +1.00(+4.00%) |
Mar 27, 2018 | 27.00 | 27.40 | 25.00 | 25.00 | 2,222 | -1.00(-3.85%) |
Mar 26, 2018 | 27.00 | 27.00 | 24.00 | 26.00 | 3,350 | -1.00(-3.70%) |
Mar 23, 2018 | 26.00 | 28.00 | 25.00 | 27.00 | 3,012 | +1.00(+3.85%) |
Mar 22, 2018 | 30.00 | 30.00 | 22.00 | 26.00 | 18,350 | -4.00(-13.33%) |
Mar 21, 2018 | 31.00 | 31.00 | 25.80 | 30.00 | 16,467 | -2.00(-6.25%) |
Mar 20, 2018 | 43.00 | 43.00 | 29.90 | 32.00 | 9,410 | -11.00(-25.58%) |
Mar 19, 2018 | 45.00 | 46.00 | 40.00 | 43.00 | 4,152 | -1.00(-2.27%) |
Mar 16, 2018 | 45.00 | 45.10 | 43.00 | 44.00 | 3,902 | -1.00(-2.22%) |
Mar 15, 2018 | 44.00 | 47.00 | 42.70 | 45.00 | 2,481 | +2.00(+4.65%) |
Mar 14, 2018 | 40.00 | 45.00 | 40.00 | 43.00 | 2,424 | +3.00(+7.50%) |
Mar 13, 2018 | 40.00 | 42.00 | 40.00 | 40.00 | 1,219 | -2.00(-4.76%) |
Mar 12, 2018 | 47.00 | 48.56 | 39.00 | 42.00 | 6,238 | +1.00(+2.44%) |
Mar 09, 2018 | 61.00 | 61.00 | 38.80 | 41.00 | 9,570 | -19.00(-31.67%) |
Mar 08, 2018 | 60.00 | 61.50 | 59.00 | 60.00 | 301 | +0.00(+0.00%) |
Mar 07, 2018 | 62.80 | 60.00 | 971 | +1.00(+1.69%) | ||
Mar 06, 2018 | 59.00 | 61.00 | 59.00 | 59.00 | 832 | -1.00(-1.67%) |
Mar 05, 2018 | 62.00 | 62.00 | 57.00 | 60.00 | 2,013 | -2.00(-3.23%) |
Mar 02, 2018 | 61.00 | 63.00 | 61.00 | 62.00 | 889 | +1.00(+1.64%) |