Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.16 | 80.08 | 76.16 | 77.84 | 6,274 | +1.68(+2.21%) |
May 30, 2018 | 77.14 | 81.06 | 75.60 | 76.16 | 7,095 | -0.70(-0.91%) |
May 29, 2018 | 75.88 | 79.38 | 75.88 | 76.86 | 7,798 | +0.84(+1.10%) |
May 25, 2018 | 76.02 | 76.02 | 76.02 | 0 | -0.42(-0.55%) | |
May 24, 2018 | 77.70 | 79.62 | 75.88 | 76.44 | 6,292 | -1.26(-1.62%) |
May 23, 2018 | 78.82 | 81.93 | 77.42 | 77.70 | 8,804 | -1.26(-1.60%) |
May 22, 2018 | 78.96 | 82.60 | 76.86 | 78.96 | 7,297 | +0.42(+0.53%) |
May 21, 2018 | 79.38 | 79.38 | 70.70 | 78.54 | 16,575 | -0.84(-1.06%) |
May 18, 2018 | 83.30 | 85.26 | 78.40 | 79.38 | 21,903 | -3.78(-4.55%) |
May 17, 2018 | 79.10 | 88.90 | 78.71 | 83.16 | 35,056 | +3.78(+4.76%) |
May 16, 2018 | 81.20 | 84.84 | 77.98 | 79.38 | 35,582 | -2.10(-2.58%) |
May 15, 2018 | 71.40 | 82.18 | 70.00 | 81.48 | 47,581 | +11.90(+17.10%) |
May 14, 2018 | 70.00 | 71.54 | 69.16 | 69.58 | 14,142 | -0.28(-0.40%) |
May 11, 2018 | 70.28 | 71.40 | 68.18 | 69.86 | 16,569 | +0.14(+0.20%) |
May 10, 2018 | 61.60 | 73.50 | 61.04 | 69.72 | 50,995 | +8.68(+14.22%) |
May 09, 2018 | 59.22 | 62.03 | 59.19 | 61.04 | 3,994 | +2.10(+3.56%) |
May 08, 2018 | 61.46 | 62.30 | 57.78 | 58.94 | 9,506 | -1.82(-3.00%) |
May 07, 2018 | 59.92 | 62.30 | 59.50 | 60.76 | 6,862 | +0.84(+1.40%) |
May 04, 2018 | 58.24 | 60.90 | 56.56 | 59.92 | 5,432 | +2.24(+3.88%) |
May 03, 2018 | 60.76 | 62.30 | 56.56 | 57.68 | 8,308 | -3.64(-5.94%) |
May 02, 2018 | 60.48 | 62.72 | 60.48 | 61.32 | 5,669 | +0.42(+0.69%) |
May 01, 2018 | 62.30 | 62.44 | 60.20 | 60.90 | 10,156 | -1.12(-1.81%) |
Apr 30, 2018 | 62.30 | 62.86 | 58.99 | 62.02 | 10,070 | +0.14(+0.23%) |
Apr 27, 2018 | 62.58 | 63.00 | 60.90 | 61.88 | 5,636 | -0.28(-0.45%) |
Apr 26, 2018 | 59.08 | 63.00 | 57.40 | 62.16 | 12,007 | +3.08(+5.21%) |
Apr 25, 2018 | 58.38 | 60.06 | 57.12 | 59.08 | 3,758 | +0.28(+0.48%) |
Apr 24, 2018 | 59.22 | 60.34 | 57.12 | 58.80 | 5,762 | +0.14(+0.24%) |
Apr 23, 2018 | 59.64 | 62.29 | 57.69 | 58.66 | 5,115 | -1.26(-2.10%) |
Apr 20, 2018 | 60.34 | 62.44 | 57.68 | 59.92 | 8,062 | -0.28(-0.47%) |
Apr 19, 2018 | 62.30 | 63.00 | 59.92 | 60.20 | 7,454 | -2.24(-3.59%) |
Apr 18, 2018 | 59.92 | 63.56 | 59.08 | 62.44 | 19,186 | +2.10(+3.48%) |
Apr 17, 2018 | 63.00 | 63.00 | 59.08 | 60.34 | 13,439 | -2.10(-3.36%) |
Apr 16, 2018 | 56.00 | 65.10 | 54.88 | 62.44 | 31,677 | +9.52(+17.99%) |
Apr 13, 2018 | 58.10 | 58.66 | 51.59 | 52.92 | 20,023 | -4.48(-7.80%) |
Apr 12, 2018 | 53.20 | 59.92 | 52.92 | 57.40 | 28,733 | +4.34(+8.18%) |
Apr 11, 2018 | 49.70 | 53.65 | 48.39 | 53.06 | 38,112 | +7.14(+15.55%) |
Apr 10, 2018 | 46.76 | 48.44 | 45.92 | 45.92 | 6,554 | -0.28(-0.61%) |
Apr 09, 2018 | 44.66 | 47.04 | 43.54 | 46.20 | 4,757 | +1.82(+4.10%) |
Apr 06, 2018 | 45.78 | 47.74 | 43.68 | 44.38 | 24,195 | -3.64(-7.58%) |
Apr 05, 2018 | 49.42 | 49.42 | 47.18 | 48.02 | 2,566 | -0.70(-1.44%) |
Apr 04, 2018 | 45.78 | 49.00 | 43.68 | 48.72 | 12,045 | +2.24(+4.82%) |
Apr 03, 2018 | 44.52 | 47.18 | 44.52 | 46.48 | 5,814 | +2.24(+5.06%) |
Apr 02, 2018 | 45.22 | 45.22 | 43.68 | 44.24 | 8,068 | -1.54(-3.36%) |
Mar 29, 2018 | 45.78 | 45.78 | 45.78 | 0 | -1.26(-2.68%) | |
Mar 28, 2018 | 45.36 | 47.74 | 43.96 | 47.04 | 16,945 | +1.96(+4.35%) |
Mar 27, 2018 | 43.88 | 45.79 | 40.88 | 45.08 | 9,656 | +0.28(+0.63%) |
Mar 26, 2018 | 43.40 | 45.78 | 42.66 | 44.80 | 7,496 | +2.10(+4.92%) |
Mar 23, 2018 | 41.86 | 43.54 | 40.74 | 42.70 | 7,465 | +0.98(+2.35%) |
Mar 22, 2018 | 42.14 | 44.24 | 41.65 | 41.72 | 8,541 | -1.26(-2.93%) |
Mar 21, 2018 | 40.04 | 44.52 | 40.04 | 42.98 | 13,431 | +2.94(+7.34%) |
Mar 20, 2018 | 41.16 | 42.42 | 39.90 | 40.04 | 5,342 | -0.84(-2.05%) |
Mar 19, 2018 | 41.30 | 42.42 | 38.93 | 40.88 | 18,707 | -0.56(-1.35%) |
Mar 16, 2018 | 42.70 | 42.70 | 40.84 | 41.44 | 10,055 | -0.98(-2.31%) |
Mar 15, 2018 | 42.70 | 43.96 | 40.60 | 42.42 | 9,601 | +0.00(+0.00%) |
Mar 14, 2018 | 47.60 | 47.88 | 42.28 | 42.42 | 12,509 | -4.90(-10.36%) |
Mar 13, 2018 | 45.36 | 48.30 | 45.36 | 47.32 | 10,057 | +2.24(+4.97%) |
Mar 12, 2018 | 44.10 | 46.20 | 43.40 | 45.08 | 6,473 | +1.26(+2.88%) |
Mar 09, 2018 | 42.42 | 44.38 | 41.86 | 43.82 | 13,855 | +1.68(+3.99%) |
Mar 08, 2018 | 42.98 | 43.68 | 41.58 | 42.14 | 6,397 | -0.98(-2.27%) |
Mar 07, 2018 | 42.00 | 43.40 | 41.58 | 43.12 | 7,188 | +0.56(+1.32%) |
Mar 06, 2018 | 43.54 | 44.10 | 41.86 | 42.56 | 7,281 | -1.40(-3.18%) |
Mar 05, 2018 | 44.52 | 45.78 | 42.84 | 43.96 | 4,105 | -0.70(-1.57%) |
Mar 02, 2018 | 41.86 | 45.22 | 41.72 | 44.66 | 10,523 | +2.10(+4.93%) |