Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.60 | 68.76 | 66.01 | 67.08 | 127,909 | +0.60(+0.90%) |
May 30, 2018 | 65.28 | 67.08 | 64.80 | 66.48 | 99,181 | +1.56(+2.40%) |
May 29, 2018 | 64.80 | 65.88 | 63.60 | 64.92 | 121,206 | +0.36(+0.56%) |
May 25, 2018 | 64.56 | 64.56 | 64.56 | 0 | -4.20(-6.11%) | |
May 24, 2018 | 64.32 | 69.60 | 64.32 | 68.76 | 209,488 | +4.80(+7.50%) |
May 23, 2018 | 63.96 | 65.64 | 62.64 | 63.96 | 141,325 | +0.12(+0.19%) |
May 22, 2018 | 62.52 | 64.80 | 61.93 | 63.84 | 119,614 | +1.92(+3.10%) |
May 21, 2018 | 61.80 | 63.36 | 61.32 | 61.92 | 170,621 | +1.68(+2.79%) |
May 18, 2018 | 56.52 | 60.60 | 56.40 | 60.24 | 199,145 | +3.24(+5.68%) |
May 17, 2018 | 57.00 | 57.60 | 55.33 | 57.00 | 149,125 | +1.68(+3.04%) |
May 16, 2018 | 53.76 | 56.98 | 53.04 | 55.32 | 615,825 | -7.56(-12.02%) |
May 15, 2018 | 62.04 | 63.96 | 60.60 | 62.88 | 99,923 | +1.08(+1.75%) |
May 14, 2018 | 59.76 | 63.00 | 59.64 | 61.80 | 136,824 | +2.64(+4.46%) |
May 11, 2018 | 52.92 | 60.00 | 52.92 | 59.16 | 160,188 | +6.72(+12.81%) |
May 10, 2018 | 51.12 | 53.76 | 50.16 | 52.44 | 61,608 | +1.68(+3.31%) |
May 09, 2018 | 50.40 | 51.84 | 49.56 | 50.76 | 49,149 | +0.12(+0.24%) |
May 08, 2018 | 48.96 | 50.88 | 48.72 | 50.64 | 43,379 | +1.80(+3.69%) |
May 07, 2018 | 51.72 | 52.43 | 48.00 | 48.84 | 70,816 | -2.64(-5.13%) |
May 04, 2018 | 52.80 | 52.80 | 50.76 | 51.48 | 55,456 | -0.60(-1.15%) |
May 03, 2018 | 52.56 | 54.48 | 52.08 | 52.08 | 58,471 | -0.60(-1.14%) |
May 02, 2018 | 51.48 | 55.08 | 50.88 | 52.68 | 156,116 | +2.40(+4.77%) |
May 01, 2018 | 50.04 | 50.88 | 49.20 | 50.28 | 50,669 | +0.24(+0.48%) |
Apr 30, 2018 | 51.12 | 51.72 | 49.56 | 50.04 | 40,708 | -1.44(-2.80%) |
Apr 27, 2018 | 50.52 | 51.96 | 50.28 | 51.48 | 59,241 | +0.84(+1.66%) |
Apr 26, 2018 | 49.08 | 51.24 | 49.08 | 50.64 | 59,068 | +1.32(+2.68%) |
Apr 25, 2018 | 52.08 | 52.08 | 48.60 | 49.32 | 70,325 | -2.64(-5.08%) |
Apr 24, 2018 | 51.96 | 52.68 | 51.00 | 51.96 | 71,660 | +0.36(+0.70%) |
Apr 23, 2018 | 50.88 | 51.84 | 50.28 | 51.60 | 83,041 | +1.20(+2.38%) |
Apr 20, 2018 | 49.68 | 51.48 | 49.56 | 50.40 | 66,777 | +0.60(+1.20%) |
Apr 19, 2018 | 49.68 | 50.64 | 49.20 | 49.80 | 50,679 | +0.12(+0.24%) |
Apr 18, 2018 | 50.16 | 50.64 | 49.08 | 49.68 | 47,778 | -0.36(-0.72%) |
Apr 17, 2018 | 50.28 | 51.00 | 49.20 | 50.04 | 57,619 | +0.36(+0.72%) |
Apr 16, 2018 | 49.20 | 51.90 | 47.52 | 49.68 | 127,890 | +0.00(+0.00%) |
Apr 13, 2018 | 49.32 | 50.28 | 48.36 | 49.68 | 126,671 | +0.84(+1.72%) |
Apr 12, 2018 | 46.80 | 50.40 | 46.32 | 48.84 | 325,278 | +3.60(+7.96%) |
Apr 11, 2018 | 41.28 | 45.36 | 41.23 | 45.24 | 188,152 | +4.08(+9.91%) |
Apr 10, 2018 | 40.08 | 41.88 | 38.52 | 41.16 | 234,704 | +1.80(+4.57%) |
Apr 09, 2018 | 40.80 | 41.28 | 37.92 | 39.36 | 421,287 | +3.84(+10.81%) |
Apr 06, 2018 | 36.12 | 36.36 | 34.56 | 35.52 | 45,512 | -0.96(-2.63%) |
Apr 05, 2018 | 36.36 | 37.92 | 35.88 | 36.48 | 39,941 | +0.24(+0.66%) |
Apr 04, 2018 | 34.68 | 36.60 | 34.20 | 36.24 | 38,611 | +1.08(+3.07%) |
Apr 03, 2018 | 34.80 | 35.40 | 33.24 | 35.16 | 33,457 | +0.60(+1.74%) |
Apr 02, 2018 | 35.88 | 35.88 | 33.84 | 34.56 | 39,806 | -1.20(-3.36%) |
Mar 29, 2018 | 35.76 | 35.76 | 35.76 | 0 | -0.12(-0.33%) | |
Mar 28, 2018 | 36.60 | 37.14 | 34.80 | 35.88 | 51,844 | -0.84(-2.29%) |
Mar 27, 2018 | 36.96 | 38.30 | 36.72 | 36.72 | 26,597 | -0.48(-1.29%) |
Mar 26, 2018 | 37.80 | 38.04 | 36.60 | 37.20 | 42,056 | -0.12(-0.32%) |
Mar 23, 2018 | 37.68 | 37.79 | 36.72 | 37.32 | 38,692 | -0.12(-0.32%) |
Mar 22, 2018 | 37.56 | 39.12 | 37.20 | 37.44 | 52,580 | -0.24(-0.64%) |
Mar 21, 2018 | 37.68 | 39.31 | 37.20 | 37.68 | 49,128 | +0.36(+0.96%) |
Mar 20, 2018 | 37.80 | 38.28 | 36.84 | 37.32 | 44,437 | -0.48(-1.27%) |
Mar 19, 2018 | 38.64 | 39.18 | 37.44 | 37.80 | 36,060 | -1.20(-3.08%) |
Mar 16, 2018 | 39.60 | 40.80 | 38.52 | 39.00 | 42,408 | -0.36(-0.91%) |
Mar 15, 2018 | 40.92 | 41.50 | 39.12 | 39.36 | 49,839 | -1.20(-2.96%) |
Mar 14, 2018 | 40.68 | 41.64 | 39.60 | 40.56 | 49,130 | +0.24(+0.60%) |
Mar 13, 2018 | 42.96 | 42.96 | 40.20 | 40.32 | 68,906 | -2.28(-5.35%) |
Mar 12, 2018 | 41.40 | 43.68 | 41.40 | 42.60 | 66,451 | +1.20(+2.90%) |
Mar 09, 2018 | 42.48 | 43.05 | 40.95 | 41.40 | 63,909 | -0.96(-2.27%) |
Mar 08, 2018 | 43.44 | 44.28 | 42.12 | 42.36 | 99,863 | +1.56(+3.82%) |
Mar 07, 2018 | 39.00 | 41.52 | 39.00 | 40.80 | 40,009 | +1.68(+4.29%) |
Mar 06, 2018 | 39.24 | 39.84 | 38.64 | 39.12 | 46,319 | +0.00(+0.00%) |
Mar 05, 2018 | 36.96 | 39.36 | 36.96 | 39.12 | 43,369 | +1.68(+4.49%) |
Mar 02, 2018 | 36.36 | 37.80 | 36.00 | 37.44 | 27,668 | +0.84(+2.30%) |