Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.20 | 68.00 | 65.20 | 68.00 | 2,693 | +2.40(+3.66%) |
May 30, 2018 | 64.40 | 66.80 | 64.40 | 65.60 | 2,952 | +0.80(+1.23%) |
May 29, 2018 | 64.00 | 66.40 | 63.60 | 64.80 | 2,323 | +0.00(+0.00%) |
May 25, 2018 | 64.80 | 64.80 | 64.80 | 0 | +0.44(+0.68%) | |
May 24, 2018 | 66.00 | 66.00 | 62.40 | 64.36 | 4,241 | -1.64(-2.48%) |
May 23, 2018 | 64.80 | 68.80 | 62.84 | 66.00 | 9,144 | +1.64(+2.55%) |
May 22, 2018 | 68.40 | 69.57 | 63.43 | 64.36 | 7,141 | -2.44(-3.65%) |
May 21, 2018 | 66.00 | 71.56 | 64.40 | 66.80 | 16,905 | +0.80(+1.21%) |
May 18, 2018 | 64.80 | 67.16 | 64.80 | 66.00 | 2,966 | +1.16(+1.79%) |
May 17, 2018 | 64.00 | 68.80 | 64.00 | 64.84 | 10,023 | +0.04(+0.06%) |
May 16, 2018 | 66.40 | 66.78 | 63.60 | 64.80 | 2,888 | -1.20(-1.82%) |
May 15, 2018 | 63.60 | 68.76 | 63.24 | 66.00 | 9,997 | +1.60(+2.48%) |
May 14, 2018 | 65.60 | 67.56 | 62.74 | 64.40 | 6,145 | -0.80(-1.23%) |
May 11, 2018 | 66.00 | 67.60 | 64.80 | 65.20 | 5,134 | -2.80(-4.12%) |
May 10, 2018 | 68.40 | 68.40 | 66.80 | 68.00 | 4,103 | -0.40(-0.58%) |
May 09, 2018 | 68.80 | 69.16 | 66.80 | 68.40 | 3,826 | +0.40(+0.59%) |
May 08, 2018 | 79.20 | 80.00 | 66.40 | 68.00 | 32,092 | -1.96(-2.80%) |
May 07, 2018 | 68.80 | 70.00 | 68.00 | 69.96 | 2,545 | +1.96(+2.88%) |
May 04, 2018 | 68.80 | 69.60 | 67.20 | 68.00 | 3,469 | -1.40(-2.02%) |
May 03, 2018 | 68.00 | 70.36 | 67.20 | 69.40 | 2,631 | +0.60(+0.87%) |
May 02, 2018 | 69.20 | 70.00 | 66.80 | 68.80 | 2,890 | -0.80(-1.15%) |
May 01, 2018 | 73.60 | 73.60 | 69.20 | 69.60 | 2,898 | -1.60(-2.25%) |
Apr 30, 2018 | 72.40 | 72.40 | 69.20 | 71.20 | 4,100 | -0.80(-1.11%) |
Apr 27, 2018 | 69.20 | 72.20 | 68.00 | 72.00 | 6,155 | +2.40(+3.45%) |
Apr 26, 2018 | 71.60 | 74.80 | 68.80 | 69.60 | 16,612 | -0.53(-0.75%) |
Apr 25, 2018 | 66.40 | 70.76 | 66.40 | 70.13 | 5,689 | +3.73(+5.61%) |
Apr 24, 2018 | 68.80 | 70.04 | 66.00 | 66.40 | 2,485 | -1.06(-1.57%) |
Apr 23, 2018 | 68.00 | 68.00 | 65.19 | 67.46 | 2,067 | +0.06(+0.09%) |
Apr 20, 2018 | 66.80 | 69.18 | 64.80 | 67.40 | 5,626 | +0.20(+0.30%) |
Apr 19, 2018 | 68.40 | 70.00 | 66.40 | 67.20 | 6,384 | -1.20(-1.75%) |
Apr 18, 2018 | 70.00 | 70.40 | 67.20 | 68.40 | 9,419 | -2.00(-2.84%) |
Apr 17, 2018 | 72.00 | 72.80 | 69.24 | 70.40 | 4,054 | -1.00(-1.40%) |
Apr 16, 2018 | 72.40 | 73.93 | 70.00 | 71.40 | 3,987 | -0.06(-0.08%) |
Apr 13, 2018 | 76.80 | 77.60 | 70.04 | 71.46 | 11,271 | -4.94(-6.47%) |
Apr 12, 2018 | 68.40 | 78.40 | 67.20 | 76.40 | 29,163 | +8.80(+13.01%) |
Apr 11, 2018 | 69.20 | 70.16 | 66.00 | 67.60 | 5,727 | -1.60(-2.31%) |
Apr 10, 2018 | 70.00 | 75.60 | 67.77 | 69.20 | 16,819 | -0.80(-1.14%) |
Apr 09, 2018 | 71.20 | 73.60 | 68.76 | 70.00 | 10,061 | +0.00(+0.00%) |
Apr 06, 2018 | 71.20 | 74.80 | 69.20 | 70.00 | 4,156 | -2.00(-2.78%) |
Apr 05, 2018 | 75.20 | 77.20 | 72.00 | 72.00 | 5,227 | -3.60(-4.76%) |
Apr 04, 2018 | 74.00 | 77.60 | 66.00 | 75.60 | 9,460 | +1.60(+2.16%) |
Apr 03, 2018 | 83.60 | 84.80 | 67.60 | 74.00 | 28,953 | -9.60(-11.48%) |
Apr 02, 2018 | 80.80 | 92.80 | 78.00 | 83.60 | 83,530 | +5.60(+7.18%) |
Mar 29, 2018 | 78.00 | 78.00 | 78.00 | 0 | +2.40(+3.17%) | |
Mar 28, 2018 | 77.60 | 79.20 | 73.20 | 75.60 | 8,432 | -1.60(-2.07%) |
Mar 27, 2018 | 81.20 | 86.00 | 75.20 | 77.20 | 21,413 | -4.00(-4.93%) |
Mar 26, 2018 | 76.40 | 83.60 | 75.20 | 81.20 | 12,195 | +4.80(+6.28%) |
Mar 23, 2018 | 75.60 | 78.80 | 73.20 | 76.40 | 4,323 | +1.60(+2.14%) |
Mar 22, 2018 | 81.60 | 82.68 | 72.80 | 74.80 | 11,705 | -6.40(-7.88%) |
Mar 21, 2018 | 83.60 | 85.75 | 79.20 | 81.20 | 8,537 | -2.80(-3.33%) |
Mar 20, 2018 | 79.20 | 89.60 | 78.40 | 84.00 | 24,327 | +4.40(+5.53%) |
Mar 19, 2018 | 86.00 | 93.20 | 77.60 | 79.60 | 31,352 | -6.80(-7.87%) |
Mar 16, 2018 | 86.00 | 94.00 | 81.20 | 86.40 | 51,018 | +0.00(+0.00%) |
Mar 15, 2018 | 114.00 | 121.20 | 84.00 | 86.40 | 143,813 | -32.40(-27.27%) |
Mar 14, 2018 | 68.00 | 124.00 | 68.00 | 118.80 | 438,413 | +50.40(+73.68%) |
Mar 13, 2018 | 68.00 | 72.54 | 66.00 | 68.40 | 7,687 | +0.40(+0.59%) |
Mar 12, 2018 | 69.60 | 76.80 | 66.80 | 68.00 | 20,408 | -2.40(-3.41%) |
Mar 09, 2018 | 66.80 | 76.00 | 60.80 | 70.40 | 43,177 | +3.60(+5.39%) |
Mar 08, 2018 | 69.60 | 75.60 | 64.00 | 66.80 | 13,054 | -2.00(-2.91%) |
Mar 07, 2018 | 63.60 | 71.20 | 63.20 | 68.80 | 12,925 | +4.80(+7.50%) |
Mar 06, 2018 | 64.40 | 67.20 | 62.80 | 64.00 | 2,128 | -1.60(-2.44%) |
Mar 05, 2018 | 63.20 | 69.20 | 63.20 | 65.60 | 10,446 | +3.60(+5.81%) |
Mar 02, 2018 | 60.40 | 63.20 | 60.00 | 62.00 | 1,096 | +0.00(+0.00%) |