Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.47 | 69.05 | 66.47 | 68.96 | 241,780 | +2.03(+3.03%) |
May 30, 2018 | 64.01 | 66.96 | 64.01 | 66.93 | 120,696 | +3.79(+6.00%) |
May 29, 2018 | 61.60 | 64.55 | 61.58 | 63.14 | 120,437 | +1.15(+1.86%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | -2.00(-3.13%) | |
May 24, 2018 | 64.83 | 64.83 | 63.13 | 63.99 | 325,144 | -1.35(-2.07%) |
May 23, 2018 | 64.88 | 66.91 | 63.47 | 65.34 | 377,348 | +0.26(+0.40%) |
May 22, 2018 | 66.88 | 68.26 | 64.63 | 65.08 | 273,097 | -0.80(-1.21%) |
May 21, 2018 | 67.39 | 68.33 | 65.50 | 65.88 | 243,293 | -1.24(-1.85%) |
May 18, 2018 | 67.77 | 69.53 | 66.79 | 67.12 | 462,644 | -0.47(-0.70%) |
May 17, 2018 | 63.69 | 67.99 | 63.09 | 67.59 | 237,716 | +4.16(+6.56%) |
May 16, 2018 | 61.29 | 65.08 | 61.29 | 63.43 | 256,462 | +2.29(+3.75%) |
May 15, 2018 | 61.46 | 61.46 | 60.03 | 61.14 | 452,392 | -0.41(-0.67%) |
May 14, 2018 | 63.53 | 64.13 | 61.38 | 61.55 | 301,128 | -1.53(-2.43%) |
May 11, 2018 | 61.78 | 63.81 | 60.01 | 63.08 | 260,340 | +1.03(+1.66%) |
May 10, 2018 | 62.00 | 64.19 | 61.06 | 62.05 | 438,518 | +0.50(+0.81%) |
May 09, 2018 | 51.00 | 62.75 | 51.00 | 61.55 | 725,356 | +13.70(+28.63%) |
May 08, 2018 | 46.91 | 48.09 | 45.54 | 47.85 | 237,970 | +0.86(+1.83%) |
May 07, 2018 | 47.33 | 48.73 | 46.95 | 46.99 | 109,697 | -0.20(-0.42%) |
May 04, 2018 | 46.05 | 47.30 | 46.05 | 47.19 | 59,429 | +0.96(+2.08%) |
May 03, 2018 | 46.96 | 47.46 | 45.91 | 46.23 | 86,725 | -0.75(-1.60%) |
May 02, 2018 | 46.84 | 47.96 | 46.84 | 46.98 | 160,411 | +0.48(+1.03%) |
May 01, 2018 | 46.10 | 46.91 | 45.88 | 46.50 | 101,482 | +0.08(+0.17%) |
Apr 30, 2018 | 45.97 | 47.51 | 45.91 | 46.42 | 169,055 | +0.63(+1.38%) |
Apr 27, 2018 | 46.27 | 46.42 | 45.50 | 45.79 | 161,378 | -0.58(-1.25%) |
Apr 26, 2018 | 45.93 | 46.87 | 45.70 | 46.37 | 105,645 | +0.63(+1.38%) |
Apr 25, 2018 | 45.93 | 46.26 | 45.40 | 45.74 | 110,820 | -0.21(-0.46%) |
Apr 24, 2018 | 45.97 | 47.03 | 45.45 | 45.95 | 138,502 | +0.15(+0.33%) |
Apr 23, 2018 | 45.79 | 46.33 | 45.30 | 45.80 | 73,365 | -0.16(-0.35%) |
Apr 20, 2018 | 44.94 | 46.00 | 43.01 | 45.96 | 106,761 | +0.80(+1.77%) |
Apr 19, 2018 | 45.16 | 46.14 | 44.84 | 45.16 | 106,563 | -0.22(-0.48%) |
Apr 18, 2018 | 42.28 | 46.04 | 42.27 | 45.38 | 176,651 | +3.60(+8.62%) |
Apr 17, 2018 | 41.99 | 42.45 | 41.60 | 41.78 | 93,556 | -0.13(-0.31%) |
Apr 16, 2018 | 41.19 | 42.09 | 40.98 | 41.91 | 142,969 | +0.95(+2.32%) |
Apr 13, 2018 | 40.36 | 41.67 | 40.36 | 40.96 | 119,564 | +0.93(+2.32%) |
Apr 12, 2018 | 39.29 | 40.20 | 39.12 | 40.03 | 180,081 | +1.47(+3.81%) |
Apr 11, 2018 | 37.48 | 38.87 | 35.51 | 38.56 | 167,420 | +0.96(+2.55%) |
Apr 10, 2018 | 36.00 | 37.69 | 36.00 | 37.60 | 148,596 | +2.08(+5.86%) |
Apr 09, 2018 | 35.07 | 35.93 | 34.61 | 35.52 | 79,230 | +0.77(+2.22%) |
Apr 06, 2018 | 35.42 | 35.63 | 34.04 | 34.75 | 80,414 | -0.93(-2.61%) |
Apr 05, 2018 | 34.54 | 35.78 | 34.54 | 35.68 | 108,003 | +1.31(+3.81%) |
Apr 04, 2018 | 34.64 | 34.98 | 34.64 | 34.37 | 82,449 | -0.74(-2.11%) |
Apr 03, 2018 | 34.11 | 35.16 | 33.82 | 35.11 | 122,167 | +1.15(+3.39%) |
Apr 02, 2018 | 34.91 | 34.91 | 32.91 | 33.96 | 166,311 | -1.08(-3.08%) |
Mar 29, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.28(+0.81%) | |
Mar 28, 2018 | 35.06 | 35.07 | 34.32 | 34.76 | 109,931 | -0.20(-0.57%) |
Mar 27, 2018 | 35.89 | 36.16 | 34.66 | 34.96 | 119,122 | -0.89(-2.48%) |
Mar 26, 2018 | 36.04 | 37.25 | 34.97 | 35.85 | 195,583 | +0.27(+0.76%) |
Mar 23, 2018 | 36.23 | 37.45 | 35.44 | 35.58 | 133,833 | -0.59(-1.63%) |
Mar 22, 2018 | 36.78 | 37.67 | 36.05 | 36.17 | 122,241 | -1.07(-2.87%) |
Mar 21, 2018 | 34.96 | 38.00 | 34.86 | 37.24 | 192,869 | +2.68(+7.75%) |
Mar 20, 2018 | 34.75 | 35.11 | 34.26 | 34.56 | 186,429 | -0.01(-0.03%) |
Mar 19, 2018 | 35.81 | 36.25 | 34.31 | 34.57 | 128,297 | -1.48(-4.11%) |
Mar 16, 2018 | 34.46 | 36.76 | 32.49 | 36.05 | 519,837 | +1.52(+4.40%) |
Mar 15, 2018 | 35.82 | 35.82 | 34.06 | 34.53 | 218,910 | -1.16(-3.25%) |
Mar 14, 2018 | 36.29 | 36.49 | 35.45 | 35.69 | 165,411 | -0.38(-1.05%) |
Mar 13, 2018 | 36.77 | 36.92 | 35.81 | 36.07 | 135,350 | -0.41(-1.12%) |
Mar 12, 2018 | 36.70 | 37.32 | 35.79 | 36.48 | 134,443 | -0.37(-1.00%) |
Mar 09, 2018 | 36.41 | 37.19 | 35.85 | 36.85 | 168,896 | +0.76(+2.11%) |
Mar 08, 2018 | 36.50 | 36.67 | 35.37 | 36.09 | 152,495 | -0.43(-1.18%) |
Mar 07, 2018 | 36.26 | 37.43 | 35.80 | 36.52 | 139,711 | +0.02(+0.05%) |
Mar 06, 2018 | 38.19 | 38.19 | 36.01 | 36.50 | 499,823 | -1.64(-4.30%) |
Mar 05, 2018 | 36.93 | 38.62 | 36.09 | 38.14 | 189,878 | +0.75(+2.01%) |
Mar 02, 2018 | 37.03 | 39.38 | 36.50 | 37.39 | 206,156 | -0.23(-0.61%) |