Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.09 | 82.59 | 65.34 | 65.34 | 18,259 | +0.00(+0.00%) |
May 30, 2018 | 66.91 | 67.95 | 65.34 | 65.34 | 358 | -2.09(-3.10%) |
May 29, 2018 | 67.97 | 67.97 | 67.43 | 67.43 | 26 | -1.05(-1.53%) |
May 25, 2018 | 68.48 | 68.48 | 68.48 | 0 | +3.14(+4.80%) | |
May 24, 2018 | 71.09 | 71.09 | 65.34 | 65.34 | 339 | -4.18(-6.02%) |
May 23, 2018 | 69.52 | 69.52 | 66.96 | 69.52 | 40 | +0.52(+0.76%) |
May 22, 2018 | 65.34 | 70.05 | 65.34 | 69.00 | 654 | +4.70(+7.32%) |
May 21, 2018 | 66.39 | 70.05 | 64.14 | 64.30 | 660 | -3.66(-5.38%) |
May 18, 2018 | 71.09 | 71.09 | 67.95 | 67.95 | 338 | -3.66(-5.11%) |
May 17, 2018 | 72.66 | 75.79 | 66.39 | 71.61 | 542 | -1.57(-2.14%) |
May 16, 2018 | 81.02 | 83.64 | 68.48 | 73.18 | 4,481 | -5.23(-6.67%) |
May 15, 2018 | 70.05 | 92.52 | 66.39 | 78.41 | 44,282 | +19.73(+33.63%) |
May 14, 2018 | 61.68 | 63.77 | 58.55 | 58.68 | 563 | -3.53(-5.67%) |
May 11, 2018 | 62.20 | 62.73 | 60.11 | 62.20 | 130 | -0.52(-0.83%) |
May 10, 2018 | 63.25 | 65.86 | 61.68 | 62.73 | 533 | -2.09(-3.23%) |
May 09, 2018 | 65.34 | 66.34 | 61.68 | 64.82 | 749 | +1.57(+2.48%) |
May 08, 2018 | 66.39 | 67.43 | 62.20 | 63.25 | 451 | -3.66(-5.47%) |
May 07, 2018 | 65.34 | 83.64 | 64.82 | 66.91 | 8,001 | +3.66(+5.79%) |
May 04, 2018 | 63.77 | 65.60 | 63.25 | 63.25 | 26 | +0.00(+0.00%) |
May 03, 2018 | 69.25 | 69.25 | 63.25 | 63.25 | 380 | -5.23(-7.63%) |
May 02, 2018 | 62.73 | 70.57 | 62.73 | 68.48 | 1,448 | +5.75(+9.17%) |
May 01, 2018 | 63.25 | 64.30 | 61.68 | 62.73 | 181 | -2.09(-3.23%) |
Apr 30, 2018 | 66.91 | 67.43 | 64.82 | 64.82 | 167 | -4.18(-6.06%) |
Apr 27, 2018 | 67.95 | 69.00 | 67.44 | 69.00 | 197 | +1.57(+2.33%) |
Apr 26, 2018 | 67.43 | 67.43 | 67.43 | 67.43 | 38 | -0.16(-0.23%) |
Apr 25, 2018 | 67.43 | 67.59 | 67.43 | 67.59 | 209 | -0.18(-0.27%) |
Apr 24, 2018 | 67.44 | 69.52 | 67.43 | 67.77 | 436 | +0.13(+0.19%) |
Apr 23, 2018 | 67.95 | 67.95 | 67.43 | 67.64 | 246 | -2.40(-3.43%) |
Apr 20, 2018 | 68.48 | 70.17 | 68.48 | 70.05 | 141 | -1.57(-2.19%) |
Apr 19, 2018 | 83.64 | 83.64 | 70.05 | 71.61 | 1,273 | +3.69(+5.43%) |
Apr 18, 2018 | 79.45 | 82.07 | 63.77 | 67.92 | 5,133 | +3.30(+5.11%) |
Apr 16, 2018 | 64.62 | 64.62 | 64.62 | 482 | -1.77(-2.66%) | |
Apr 12, 2018 | 66.39 | 66.39 | 66.39 | 1 | +2.61(+4.10%) | |
Apr 11, 2018 | 61.16 | 65.34 | 61.16 | 63.77 | 145 | -3.14(-4.69%) |
Apr 10, 2018 | 65.34 | 67.43 | 65.34 | 66.91 | 202 | +0.00(+0.00%) |
Apr 09, 2018 | 63.25 | 67.95 | 61.16 | 66.91 | 1,085 | +7.32(+12.28%) |
Apr 06, 2018 | 61.16 | 61.16 | 58.02 | 59.59 | 173 | -1.57(-2.56%) |
Apr 05, 2018 | 56.45 | 61.16 | 56.45 | 61.16 | 277 | -0.26(-0.43%) |
Apr 04, 2018 | 58.55 | 63.77 | 58.55 | 61.42 | 372 | -0.26(-0.42%) |
Apr 03, 2018 | 64.30 | 64.82 | 59.85 | 61.68 | 504 | -3.14(-4.84%) |
Apr 02, 2018 | 63.25 | 67.43 | 62.73 | 64.82 | 142 | -1.57(-2.36%) |
Mar 29, 2018 | 66.39 | 66.39 | 66.39 | 0 | -0.49(-0.73%) | |
Mar 28, 2018 | 67.17 | 70.57 | 64.82 | 66.88 | 476 | +2.06(+3.18%) |
Mar 27, 2018 | 67.43 | 70.05 | 63.30 | 64.82 | 1,680 | -1.05(-1.59%) |
Mar 26, 2018 | 73.18 | 75.59 | 58.55 | 65.86 | 2,848 | -5.23(-7.35%) |
Mar 23, 2018 | 105.59 | 125.45 | 71.09 | 71.09 | 59,674 | +0.00(+0.00%) |
Mar 22, 2018 | 70.57 | 71.09 | 70.57 | 71.09 | 663 | +0.52(+0.74%) |
Mar 21, 2018 | 69.53 | 70.57 | 69.52 | 70.57 | 32 | -0.52(-0.74%) |
Mar 20, 2018 | 69.00 | 71.09 | 69.00 | 71.09 | 23 | +0.52(+0.74%) |
Mar 19, 2018 | 70.05 | 72.14 | 67.95 | 70.57 | 62 | -2.09(-2.88%) |
Mar 15, 2018 | 72.66 | 72.66 | 72.66 | 3 | -2.09(-2.80%) | |
Mar 14, 2018 | 76.03 | 77.36 | 74.23 | 74.75 | 208 | +1.05(+1.42%) |
Mar 13, 2018 | 73.18 | 73.70 | 72.51 | 73.70 | 140 | +1.57(+2.17%) |
Mar 12, 2018 | 72.66 | 73.18 | 69.42 | 72.14 | 153 | -0.09(-0.12%) |
Mar 09, 2018 | 71.09 | 73.70 | 68.48 | 72.23 | 23 | -0.43(-0.60%) |
Mar 08, 2018 | 74.75 | 74.75 | 65.86 | 72.66 | 68 | +2.23(+3.16%) |
Mar 07, 2018 | 72.14 | 72.14 | 65.34 | 70.43 | 40 | -3.80(-5.11%) |
Mar 06, 2018 | 74.23 | 74.23 | 74.23 | 74.23 | 1 | +0.42(+0.57%) |
Mar 05, 2018 | 73.80 | 73.80 | 73.80 | 73.80 | 10 | -0.95(-1.27%) |