Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.99 | 60.95 | 57.88 | 58.69 | 9,931 | -3.62(-5.81%) |
May 30, 2018 | 59.12 | 62.34 | 59.09 | 62.31 | 16,451 | +4.21(+7.25%) |
May 29, 2018 | 58.72 | 58.85 | 55.88 | 58.10 | 7,742 | -2.53(-4.17%) |
May 25, 2018 | 60.63 | 60.63 | 60.63 | 0 | -8.60(-12.42%) | |
May 24, 2018 | 69.22 | 70.53 | 69.22 | 69.23 | 11,488 | -3.19(-4.41%) |
May 23, 2018 | 72.93 | 72.93 | 71.69 | 72.42 | 5,075 | -0.98(-1.33%) |
May 22, 2018 | 74.84 | 75.96 | 73.36 | 73.40 | 10,404 | -1.47(-1.96%) |
May 21, 2018 | 72.28 | 74.92 | 72.12 | 74.87 | 12,108 | +3.38(+4.72%) |
May 18, 2018 | 71.62 | 71.95 | 71.35 | 71.49 | 5,866 | -0.86(-1.18%) |
May 17, 2018 | 73.22 | 73.71 | 71.11 | 72.35 | 21,804 | +0.40(+0.56%) |
May 16, 2018 | 70.31 | 71.98 | 69.73 | 71.95 | 6,207 | +1.08(+1.52%) |
May 15, 2018 | 70.59 | 71.50 | 69.54 | 70.88 | 7,890 | +0.20(+0.29%) |
May 14, 2018 | 69.56 | 70.71 | 69.56 | 70.67 | 13,491 | +1.67(+2.42%) |
May 11, 2018 | 70.66 | 71.01 | 69.00 | 69.00 | 2,269 | -0.87(-1.24%) |
May 10, 2018 | 70.70 | 70.70 | 69.71 | 69.87 | 5,891 | -0.64(-0.91%) |
May 09, 2018 | 69.28 | 70.92 | 69.28 | 70.51 | 6,940 | +3.66(+5.48%) |
May 08, 2018 | 68.15 | 68.15 | 61.02 | 66.85 | 26,783 | -0.03(-0.05%) |
May 07, 2018 | 68.52 | 69.68 | 66.32 | 66.88 | 19,551 | +0.13(+0.19%) |
May 04, 2018 | 66.80 | 66.92 | 66.56 | 66.75 | 2,436 | +5.86(+9.62%) |
May 03, 2018 | 60.90 | 61.01 | 60.03 | 60.89 | 2,588 | -0.76(-1.23%) |
May 02, 2018 | 59.78 | 62.36 | 59.21 | 61.65 | 5,345 | +1.65(+2.75%) |
May 01, 2018 | 61.64 | 61.64 | 59.99 | 60.00 | 3,153 | -3.25(-5.14%) |
Apr 30, 2018 | 65.11 | 65.11 | 63.25 | 63.25 | 3,160 | +1.65(+2.68%) |
Apr 27, 2018 | 61.60 | 61.60 | 61.60 | 61.60 | 940 | -0.93(-1.49%) |
Apr 26, 2018 | 62.43 | 62.65 | 62.43 | 62.53 | 1,560 | +2.16(+3.58%) |
Apr 25, 2018 | 60.00 | 60.37 | 60.00 | 60.37 | 857 | -1.19(-1.93%) |
Apr 24, 2018 | 63.92 | 64.00 | 60.93 | 61.56 | 1,741 | -2.79(-4.34%) |
Apr 23, 2018 | 60.60 | 64.35 | 60.60 | 64.35 | 3,752 | +2.93(+4.77%) |
Apr 20, 2018 | 61.25 | 61.42 | 60.76 | 61.42 | 1,167 | -1.14(-1.82%) |
Apr 19, 2018 | 63.93 | 65.12 | 62.56 | 62.56 | 2,796 | -1.71(-2.66%) |
Apr 18, 2018 | 61.96 | 64.27 | 61.56 | 64.27 | 972 | +6.02(+10.33%) |
Apr 17, 2018 | 57.98 | 58.25 | 57.56 | 58.25 | 512 | -0.97(-1.64%) |
Apr 16, 2018 | 59.22 | 59.22 | 59.22 | 59.22 | 277 | -0.91(-1.52%) |
Apr 13, 2018 | 60.06 | 60.83 | 59.93 | 60.13 | 1,709 | +0.33(+0.56%) |
Apr 12, 2018 | 58.23 | 59.80 | 58.23 | 59.80 | 1,751 | +0.64(+1.09%) |
Apr 11, 2018 | 57.91 | 59.66 | 57.91 | 59.16 | 2,790 | +2.98(+5.31%) |
Apr 10, 2018 | 54.12 | 56.17 | 54.12 | 56.17 | 255 | +5.79(+11.50%) |
Apr 09, 2018 | 50.80 | 50.97 | 50.38 | 50.38 | 10,352 | -1.71(-3.28%) |
Apr 05, 2018 | 52.09 | 52.09 | 52.09 | 3 | +1.47(+2.90%) | |
Apr 03, 2018 | 50.62 | 50.62 | 50.62 | 1 | +0.22(+0.44%) | |
Apr 02, 2018 | 51.22 | 51.22 | 50.40 | 50.40 | 770 | -2.86(-5.37%) |
Mar 28, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.28(-0.52%) | |
Mar 27, 2018 | 55.20 | 55.20 | 53.54 | 53.54 | 1,561 | -3.12(-5.51%) |
Mar 26, 2018 | 56.70 | 56.70 | 56.06 | 56.66 | 1,804 | -0.64(-1.12%) |
Mar 23, 2018 | 55.78 | 57.30 | 55.78 | 57.30 | 944 | +3.68(+6.86%) |
Mar 22, 2018 | 54.02 | 54.02 | 53.62 | 53.62 | 12,409 | -2.55(-4.54%) |
Mar 21, 2018 | 53.37 | 56.17 | 53.35 | 56.17 | 1,598 | +4.63(+8.98%) |
Mar 20, 2018 | 51.81 | 51.95 | 51.54 | 51.54 | 1,003 | +2.89(+5.93%) |
Mar 16, 2018 | 48.65 | 48.65 | 48.65 | 24 | +3.94(+8.82%) | |
Mar 14, 2018 | 44.71 | 44.71 | 44.71 | 0 | +0.15(+0.34%) | |
Mar 13, 2018 | 44.56 | 44.56 | 44.56 | 44.56 | 198 | -1.96(-4.22%) |
Mar 12, 2018 | 46.48 | 46.52 | 46.48 | 46.52 | 445 | -1.46(-3.03%) |
Mar 09, 2018 | 46.00 | 47.98 | 45.90 | 47.98 | 712 | +4.06(+9.24%) |
Mar 08, 2018 | 44.43 | 44.80 | 43.92 | 43.92 | 1,012 | -5.40(-10.94%) |
Mar 05, 2018 | 49.32 | 49.32 | 49.32 | 152 | +4.48(+9.99%) | |
Mar 02, 2018 | 44.84 | 44.84 | 44.84 | 44.84 | 190 | -1.37(-2.97%) |