Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.60 | 59.80 | 51.30 | 56.00 | 5,818 | +0.70(+1.27%) |
Jun 28, 2018 | 58.10 | 58.60 | 55.30 | 55.30 | 2,458 | -3.10(-5.31%) |
Jun 27, 2018 | 57.90 | 60.00 | 57.10 | 58.40 | 3,810 | +1.40(+2.46%) |
Jun 26, 2018 | 58.80 | 61.10 | 57.00 | 57.00 | 14,211 | -0.50(-0.87%) |
Jun 25, 2018 | 59.00 | 60.40 | 55.25 | 57.50 | 3,413 | -1.50(-2.54%) |
Jun 22, 2018 | 62.20 | 62.20 | 59.00 | 59.00 | 2,573 | -1.50(-2.48%) |
Jun 21, 2018 | 60.80 | 63.80 | 59.50 | 60.50 | 2,828 | -0.30(-0.49%) |
Jun 20, 2018 | 59.00 | 62.50 | 59.00 | 60.80 | 2,102 | +2.20(+3.75%) |
Jun 19, 2018 | 58.90 | 62.40 | 58.60 | 58.60 | 5,108 | -1.00(-1.68%) |
Jun 18, 2018 | 63.10 | 63.10 | 56.10 | 59.60 | 2,543 | -0.60(-1.00%) |
Jun 15, 2018 | 63.00 | 59.90 | 60.20 | 3,370 | -2.80(-4.44%) | |
Jun 14, 2018 | 60.80 | 63.00 | 58.50 | 63.00 | 4,028 | +2.10(+3.45%) |
Jun 13, 2018 | 70.30 | 74.60 | 60.20 | 60.90 | 3,718 | -3.10(-4.84%) |
Jun 12, 2018 | 69.90 | 69.90 | 61.00 | 64.00 | 5,460 | -5.40(-7.78%) |
Jun 11, 2018 | 67.90 | 73.10 | 64.20 | 69.40 | 8,555 | +3.98(+6.09%) |
Jun 08, 2018 | 67.00 | 69.69 | 58.00 | 65.42 | 7,572 | -0.08(-0.13%) |
Jun 07, 2018 | 69.80 | 73.50 | 65.00 | 65.50 | 6,474 | -0.80(-1.21%) |
Jun 06, 2018 | 60.10 | 77.90 | 60.10 | 66.30 | 5,963 | +7.20(+12.18%) |
Jun 05, 2018 | 59.60 | 60.40 | 57.30 | 59.10 | 8,073 | -0.20(-0.34%) |
Jun 04, 2018 | 58.88 | 66.10 | 56.50 | 59.30 | 5,974 | +1.90(+3.31%) |
Jun 01, 2018 | 56.00 | 59.00 | 55.73 | 57.40 | 6,326 | +1.40(+2.50%) |
May 31, 2018 | 59.00 | 61.40 | 52.50 | 56.00 | 6,083 | -3.50(-5.88%) |
May 30, 2018 | 61.70 | 63.50 | 58.60 | 59.50 | 6,267 | -2.40(-3.88%) |
May 29, 2018 | 62.10 | 65.70 | 61.50 | 61.90 | 4,300 | -4.20(-6.35%) |
May 25, 2018 | 66.10 | 66.10 | 66.10 | 0 | -0.70(-1.05%) | |
May 24, 2018 | 68.30 | 69.25 | 66.00 | 66.80 | 6,501 | +0.30(+0.45%) |
May 23, 2018 | 69.50 | 72.20 | 66.21 | 66.50 | 6,612 | -2.50(-3.62%) |
May 22, 2018 | 72.90 | 72.90 | 69.00 | 69.00 | 6,854 | -3.80(-5.22%) |
May 21, 2018 | 71.52 | 73.00 | 70.00 | 72.80 | 7,425 | +0.80(+1.11%) |
May 18, 2018 | 73.50 | 73.50 | 70.70 | 72.00 | 7,264 | -0.20(-0.28%) |
May 17, 2018 | 75.00 | 75.40 | 71.80 | 72.20 | 7,407 | -1.70(-2.30%) |
May 16, 2018 | 74.00 | 76.80 | 73.50 | 73.90 | 5,092 | -0.20(-0.27%) |
May 15, 2018 | 75.70 | 77.60 | 74.00 | 74.10 | 9,476 | -2.05(-2.69%) |
May 14, 2018 | 77.50 | 78.30 | 74.20 | 76.15 | 9,411 | -0.95(-1.23%) |
May 11, 2018 | 78.50 | 78.50 | 76.40 | 77.10 | 7,935 | -0.40(-0.52%) |
May 10, 2018 | 80.00 | 80.00 | 77.50 | 77.50 | 7,523 | -3.10(-3.85%) |
May 09, 2018 | 78.30 | 80.60 | 77.50 | 80.60 | 6,855 | +2.30(+2.94%) |
May 08, 2018 | 77.10 | 80.00 | 77.00 | 78.30 | 7,879 | +1.10(+1.42%) |
May 07, 2018 | 85.00 | 85.00 | 75.70 | 77.20 | 8,024 | -2.40(-3.02%) |
May 04, 2018 | 77.50 | 80.00 | 76.80 | 79.60 | 7,824 | +1.10(+1.40%) |
May 03, 2018 | 76.00 | 80.60 | 75.00 | 78.50 | 7,681 | +0.40(+0.51%) |
May 02, 2018 | 74.00 | 79.50 | 74.00 | 78.10 | 5,842 | -0.80(-1.02%) |
May 01, 2018 | 74.70 | 80.30 | 74.01 | 78.90 | 7,833 | +1.30(+1.68%) |
Apr 30, 2018 | 75.80 | 84.40 | 70.50 | 77.60 | 7,382 | +1.10(+1.44%) |
Apr 27, 2018 | 71.90 | 78.40 | 71.90 | 76.50 | 8,439 | +2.90(+3.94%) |
Apr 26, 2018 | 74.10 | 79.60 | 70.00 | 73.60 | 9,491 | -0.20(-0.27%) |
Apr 25, 2018 | 74.00 | 76.30 | 70.50 | 73.80 | 8,408 | -0.60(-0.81%) |
Apr 24, 2018 | 68.86 | 78.20 | 68.86 | 74.40 | 8,788 | +1.90(+2.62%) |
Apr 23, 2018 | 76.00 | 76.00 | 69.30 | 72.50 | 8,377 | -4.00(-5.23%) |
Apr 20, 2018 | 78.70 | 89.10 | 75.10 | 76.50 | 7,851 | -1.50(-1.92%) |
Apr 19, 2018 | 78.62 | 83.40 | 74.14 | 78.00 | 6,398 | +1.80(+2.36%) |
Apr 18, 2018 | 67.90 | 78.00 | 65.00 | 76.20 | 8,881 | +7.10(+10.27%) |
Apr 17, 2018 | 61.70 | 72.00 | 61.70 | 69.10 | 8,257 | +4.10(+6.31%) |
Apr 16, 2018 | 66.20 | 68.90 | 64.60 | 65.00 | 8,406 | -0.50(-0.76%) |
Apr 13, 2018 | 64.50 | 68.90 | 63.51 | 65.50 | 8,981 | +0.00(+0.00%) |
Apr 12, 2018 | 63.60 | 66.00 | 63.01 | 65.50 | 7,868 | +0.50(+0.77%) |
Apr 11, 2018 | 57.70 | 66.00 | 57.70 | 65.00 | 10,504 | +5.00(+8.33%) |
Apr 10, 2018 | 60.00 | 60.00 | 57.00 | 60.00 | 8,567 | +0.50(+0.84%) |
Apr 09, 2018 | 59.40 | 60.00 | 57.50 | 59.50 | 8,133 | +0.70(+1.19%) |
Apr 06, 2018 | 56.60 | 59.70 | 56.60 | 58.80 | 8,448 | -1.00(-1.67%) |
Apr 05, 2018 | 58.80 | 59.90 | 58.60 | 59.80 | 8,642 | +0.30(+0.50%) |
Apr 04, 2018 | 57.00 | 59.70 | 57.00 | 59.50 | 9,622 | -0.50(-0.83%) |
Apr 03, 2018 | 58.70 | 60.00 | 58.52 | 60.00 | 10,231 | +1.70(+2.92%) |
Apr 02, 2018 | 58.60 | 59.80 | 55.50 | 58.30 | 9,265 | -1.20(-2.02%) |
Mar 29, 2018 | 59.50 | 59.50 | 59.50 | 0 | +0.60(+1.02%) | |
Mar 28, 2018 | 58.00 | 60.00 | 56.30 | 58.90 | 8,817 | +0.90(+1.55%) |
Mar 27, 2018 | 56.00 | 60.80 | 56.00 | 58.00 | 10,936 | +1.20(+2.11%) |
Mar 26, 2018 | 60.00 | 60.00 | 54.90 | 56.80 | 6,785 | -3.00(-5.02%) |
Mar 23, 2018 | 59.50 | 60.00 | 54.50 | 59.80 | 8,999 | -0.09(-0.15%) |
Mar 22, 2018 | 57.40 | 59.90 | 56.50 | 59.89 | 8,408 | +3.39(+6.00%) |
Mar 21, 2018 | 51.30 | 57.80 | 50.90 | 56.50 | 8,731 | +4.90(+9.50%) |
Mar 20, 2018 | 62.50 | 62.50 | 50.00 | 51.60 | 8,661 | -7.70(-12.98%) |
Mar 19, 2018 | 56.50 | 61.50 | 55.50 | 59.30 | 11,209 | +2.80(+4.96%) |