Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.75 | 63.80 | 61.90 | 62.40 | 48,818 | -1.30(-2.04%) |
May 30, 2018 | 65.10 | 65.25 | 63.50 | 63.70 | 47,119 | -1.30(-2.00%) |
May 29, 2018 | 64.75 | 65.90 | 63.50 | 65.00 | 63,226 | +0.35(+0.54%) |
May 25, 2018 | 64.65 | 64.65 | 64.65 | 0 | -0.20(-0.31%) | |
May 24, 2018 | 64.05 | 66.10 | 62.10 | 64.85 | 135,938 | +0.85(+1.33%) |
May 23, 2018 | 63.50 | 64.15 | 62.65 | 64.00 | 123,389 | +1.35(+2.15%) |
May 22, 2018 | 56.20 | 64.65 | 55.73 | 62.65 | 418,556 | +7.95(+14.53%) |
May 21, 2018 | 54.80 | 55.75 | 54.55 | 54.70 | 49,991 | +0.10(+0.18%) |
May 18, 2018 | 55.10 | 55.10 | 53.60 | 54.60 | 51,397 | -0.05(-0.09%) |
May 17, 2018 | 54.50 | 55.05 | 54.45 | 54.65 | 16,938 | +0.25(+0.46%) |
May 16, 2018 | 53.90 | 54.60 | 53.80 | 54.40 | 13,854 | +0.75(+1.40%) |
May 15, 2018 | 53.80 | 54.30 | 52.75 | 53.65 | 18,525 | -0.20(-0.37%) |
May 14, 2018 | 54.15 | 54.40 | 53.80 | 53.85 | 15,912 | -0.20(-0.37%) |
May 11, 2018 | 55.20 | 55.52 | 54.05 | 54.05 | 20,177 | -1.20(-2.17%) |
May 10, 2018 | 55.10 | 55.70 | 54.90 | 55.25 | 13,039 | +0.15(+0.27%) |
May 09, 2018 | 55.15 | 56.80 | 54.35 | 55.10 | 20,160 | +0.25(+0.46%) |
May 08, 2018 | 53.90 | 55.00 | 53.90 | 54.85 | 14,221 | +0.90(+1.67%) |
May 07, 2018 | 53.25 | 54.55 | 52.72 | 53.95 | 16,357 | +0.75(+1.41%) |
May 04, 2018 | 52.40 | 53.75 | 52.20 | 53.20 | 17,430 | +0.70(+1.33%) |
May 03, 2018 | 53.45 | 53.45 | 52.20 | 52.50 | 16,599 | -1.10(-2.05%) |
May 02, 2018 | 53.60 | 53.95 | 53.40 | 53.60 | 14,727 | +0.00(+0.00%) |
May 01, 2018 | 53.35 | 53.95 | 52.70 | 53.60 | 25,477 | +0.30(+0.56%) |
Apr 30, 2018 | 52.85 | 53.45 | 52.55 | 53.30 | 27,693 | +0.60(+1.14%) |
Apr 27, 2018 | 52.95 | 53.25 | 52.35 | 52.70 | 18,590 | -0.15(-0.28%) |
Apr 26, 2018 | 53.60 | 54.25 | 52.75 | 52.85 | 38,349 | -0.60(-1.12%) |
Apr 25, 2018 | 53.10 | 53.85 | 53.10 | 53.45 | 24,513 | +0.35(+0.66%) |
Apr 24, 2018 | 52.50 | 53.35 | 52.05 | 53.10 | 21,995 | +0.70(+1.34%) |
Apr 23, 2018 | 52.10 | 52.90 | 51.50 | 52.40 | 21,562 | +0.30(+0.58%) |
Apr 20, 2018 | 51.45 | 52.20 | 51.45 | 52.10 | 27,876 | +0.60(+1.17%) |
Apr 19, 2018 | 51.30 | 51.80 | 51.30 | 51.50 | 25,919 | +0.05(+0.10%) |
Apr 18, 2018 | 51.30 | 51.90 | 51.30 | 51.45 | 25,737 | +0.30(+0.59%) |
Apr 17, 2018 | 51.10 | 51.50 | 50.65 | 51.15 | 13,906 | +0.35(+0.69%) |
Apr 16, 2018 | 50.60 | 51.33 | 50.35 | 50.80 | 16,461 | +0.40(+0.79%) |
Apr 13, 2018 | 50.60 | 50.80 | 49.80 | 50.40 | 13,615 | +0.10(+0.20%) |
Apr 12, 2018 | 50.90 | 51.75 | 50.00 | 50.30 | 39,449 | -0.25(-0.49%) |
Apr 11, 2018 | 49.75 | 50.65 | 49.45 | 50.55 | 45,429 | +0.75(+1.51%) |
Apr 10, 2018 | 50.00 | 50.30 | 49.40 | 49.80 | 29,324 | +0.20(+0.40%) |
Apr 09, 2018 | 50.70 | 51.55 | 49.60 | 49.60 | 49,802 | -0.70(-1.39%) |
Apr 06, 2018 | 50.95 | 51.40 | 49.75 | 50.30 | 60,974 | -0.85(-1.66%) |
Apr 05, 2018 | 52.45 | 52.45 | 50.60 | 51.15 | 58,876 | -1.05(-2.01%) |
Apr 04, 2018 | 51.10 | 52.35 | 50.00 | 52.20 | 34,392 | +2.10(+4.19%) |
Apr 03, 2018 | 49.65 | 50.70 | 48.90 | 50.10 | 46,016 | +0.65(+1.31%) |
Apr 02, 2018 | 50.50 | 50.70 | 48.70 | 49.45 | 33,610 | -1.00(-1.98%) |
Mar 29, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 49.95 | 50.85 | 49.95 | 50.45 | 18,058 | +0.45(+0.90%) |
Mar 27, 2018 | 50.15 | 50.77 | 49.95 | 50.00 | 19,981 | -0.15(-0.30%) |
Mar 26, 2018 | 49.90 | 51.00 | 48.95 | 50.15 | 28,084 | +0.85(+1.72%) |
Mar 23, 2018 | 49.80 | 50.15 | 49.05 | 49.30 | 36,568 | -0.35(-0.70%) |
Mar 22, 2018 | 49.45 | 50.00 | 48.87 | 49.65 | 42,646 | -0.15(-0.30%) |
Mar 21, 2018 | 50.00 | 50.35 | 49.60 | 49.80 | 41,635 | -0.20(-0.40%) |
Mar 20, 2018 | 50.30 | 50.60 | 49.25 | 50.00 | 40,671 | -0.25(-0.50%) |
Mar 19, 2018 | 50.55 | 50.55 | 49.85 | 50.25 | 22,904 | -0.50(-0.99%) |
Mar 16, 2018 | 49.95 | 51.00 | 49.65 | 50.75 | 84,138 | +1.00(+2.01%) |
Mar 15, 2018 | 50.00 | 50.45 | 49.35 | 49.75 | 27,493 | -0.10(-0.20%) |
Mar 14, 2018 | 50.05 | 50.20 | 49.65 | 49.85 | 25,105 | -0.10(-0.20%) |
Mar 13, 2018 | 50.25 | 50.60 | 49.80 | 49.95 | 16,188 | -0.25(-0.50%) |
Mar 12, 2018 | 50.15 | 50.50 | 49.55 | 50.20 | 68,456 | +0.05(+0.10%) |
Mar 09, 2018 | 49.95 | 50.60 | 49.30 | 50.15 | 35,315 | +0.55(+1.11%) |
Mar 08, 2018 | 50.05 | 50.15 | 49.25 | 49.60 | 37,368 | -0.20(-0.40%) |
Mar 07, 2018 | 50.00 | 50.50 | 49.65 | 49.80 | 27,406 | -0.50(-0.99%) |
Mar 06, 2018 | 49.90 | 50.95 | 49.30 | 50.30 | 79,779 | +0.47(+0.95%) |
Mar 05, 2018 | 48.90 | 50.15 | 48.67 | 49.83 | 47,772 | +0.73(+1.48%) |
Mar 02, 2018 | 48.65 | 49.55 | 47.59 | 49.10 | 23,350 | -0.15(-0.30%) |