Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.80 | 66.69 | 61.30 | 61.80 | 40,993 | -3.70(-5.65%) |
May 30, 2018 | 65.00 | 65.70 | 64.30 | 65.50 | 23,248 | +1.60(+2.50%) |
May 29, 2018 | 67.90 | 68.93 | 63.60 | 63.90 | 47,682 | -4.00(-5.89%) |
May 25, 2018 | 67.90 | 67.90 | 67.90 | 0 | -1.90(-2.72%) | |
May 24, 2018 | 68.00 | 71.50 | 68.00 | 69.80 | 26,169 | +2.00(+2.95%) |
May 23, 2018 | 66.70 | 70.90 | 66.70 | 67.80 | 25,283 | +0.60(+0.89%) |
May 22, 2018 | 69.50 | 69.60 | 66.10 | 67.20 | 32,187 | -1.80(-2.61%) |
May 21, 2018 | 72.30 | 73.49 | 69.00 | 69.00 | 30,246 | -3.10(-4.30%) |
May 18, 2018 | 71.40 | 73.40 | 67.00 | 72.10 | 60,993 | +0.30(+0.42%) |
May 17, 2018 | 76.00 | 79.00 | 71.60 | 71.80 | 48,625 | -3.10(-4.14%) |
May 16, 2018 | 80.30 | 80.45 | 74.10 | 74.90 | 69,183 | -4.90(-6.14%) |
May 15, 2018 | 77.40 | 81.20 | 77.10 | 79.80 | 32,017 | +1.20(+1.53%) |
May 14, 2018 | 80.60 | 81.30 | 78.10 | 78.60 | 28,141 | -2.30(-2.84%) |
May 11, 2018 | 78.50 | 81.20 | 76.50 | 80.90 | 35,618 | +2.30(+2.93%) |
May 10, 2018 | 81.50 | 81.50 | 78.04 | 78.60 | 40,748 | -3.00(-3.68%) |
May 09, 2018 | 81.10 | 82.10 | 79.80 | 81.60 | 33,797 | +0.50(+0.62%) |
May 08, 2018 | 80.30 | 81.20 | 79.10 | 81.10 | 27,135 | +1.20(+1.50%) |
May 07, 2018 | 79.90 | 83.80 | 78.70 | 79.90 | 62,064 | +1.10(+1.40%) |
May 04, 2018 | 76.50 | 84.20 | 76.50 | 78.80 | 109,341 | +2.10(+2.74%) |
May 03, 2018 | 79.90 | 81.50 | 75.22 | 76.70 | 76,268 | -3.00(-3.76%) |
May 02, 2018 | 72.50 | 83.20 | 72.50 | 79.70 | 164,461 | +8.30(+11.62%) |
May 01, 2018 | 66.60 | 71.80 | 66.60 | 71.40 | 77,454 | +4.80(+7.21%) |
Apr 30, 2018 | 67.40 | 68.30 | 66.40 | 66.60 | 24,635 | -1.10(-1.62%) |
Apr 27, 2018 | 68.30 | 69.10 | 66.50 | 67.70 | 37,107 | -1.20(-1.74%) |
Apr 26, 2018 | 65.50 | 69.50 | 64.70 | 68.90 | 42,255 | +4.30(+6.66%) |
Apr 25, 2018 | 67.00 | 69.07 | 64.27 | 64.60 | 59,275 | -2.60(-3.87%) |
Apr 24, 2018 | 70.00 | 70.00 | 65.20 | 67.20 | 70,514 | -2.80(-4.00%) |
Apr 23, 2018 | 68.50 | 76.07 | 68.20 | 70.00 | 76,798 | +1.50(+2.19%) |
Apr 20, 2018 | 70.00 | 70.00 | 66.10 | 68.50 | 79,380 | -0.40(-0.58%) |
Apr 19, 2018 | 68.50 | 70.00 | 68.50 | 68.90 | 44,005 | +0.50(+0.73%) |
Apr 18, 2018 | 70.00 | 71.50 | 68.00 | 68.40 | 138,050 | -0.90(-1.30%) |
Apr 17, 2018 | 66.50 | 70.00 | 66.30 | 69.30 | 96,449 | +4.10(+6.29%) |
Apr 16, 2018 | 66.00 | 70.00 | 64.44 | 65.20 | 69,961 | +0.00(+0.00%) |
Apr 13, 2018 | 68.10 | 68.50 | 63.10 | 65.20 | 55,633 | -2.10(-3.12%) |
Apr 12, 2018 | 64.00 | 68.00 | 63.50 | 67.30 | 72,730 | +3.30(+5.16%) |
Apr 11, 2018 | 63.00 | 66.80 | 62.10 | 64.00 | 47,873 | +0.40(+0.63%) |
Apr 10, 2018 | 65.50 | 67.00 | 55.10 | 63.60 | 196,473 | -1.70(-2.60%) |
Apr 09, 2018 | 69.40 | 69.40 | 61.40 | 65.30 | 140,188 | -4.80(-6.85%) |
Apr 06, 2018 | 60.70 | 75.90 | 60.60 | 70.10 | 454,984 | +8.60(+13.98%) |
Apr 05, 2018 | 63.50 | 64.50 | 58.20 | 61.50 | 163,552 | -2.50(-3.91%) |
Apr 04, 2018 | 69.10 | 72.00 | 58.70 | 64.00 | 614,079 | +1.00(+1.59%) |
Apr 03, 2018 | 43.50 | 64.19 | 43.50 | 63.00 | 344,371 | +20.30(+47.54%) |
Apr 02, 2018 | 42.00 | 47.90 | 41.30 | 42.70 | 87,454 | +1.00(+2.40%) |
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +3.60(+9.45%) | |
Mar 28, 2018 | 40.00 | 40.78 | 37.20 | 38.10 | 19,098 | -1.60(-4.03%) |
Mar 27, 2018 | 40.10 | 40.10 | 39.20 | 39.70 | 11,686 | -0.30(-0.75%) |
Mar 26, 2018 | 41.50 | 41.50 | 38.50 | 40.00 | 29,586 | +0.10(+0.25%) |
Mar 23, 2018 | 39.50 | 40.80 | 38.50 | 39.90 | 27,671 | +0.50(+1.27%) |
Mar 22, 2018 | 39.00 | 40.50 | 37.70 | 39.40 | 70,350 | +1.00(+2.60%) |
Mar 21, 2018 | 39.60 | 39.90 | 37.10 | 38.40 | 26,132 | -0.70(-1.79%) |
Mar 20, 2018 | 32.20 | 40.00 | 31.00 | 39.10 | 86,379 | +7.00(+21.81%) |
Mar 19, 2018 | 31.90 | 32.10 | 31.40 | 32.10 | 7,170 | +0.10(+0.31%) |
Mar 16, 2018 | 31.80 | 32.40 | 31.20 | 32.00 | 14,649 | -0.10(-0.31%) |
Mar 15, 2018 | 32.40 | 32.80 | 31.30 | 32.10 | 6,040 | -0.40(-1.23%) |
Mar 14, 2018 | 32.50 | 33.20 | 32.07 | 32.50 | 5,066 | +0.30(+0.93%) |
Mar 13, 2018 | 32.20 | 33.30 | 29.10 | 32.20 | 31,996 | +0.20(+0.63%) |
Mar 12, 2018 | 33.00 | 33.22 | 31.21 | 32.00 | 20,299 | -1.10(-3.32%) |
Mar 09, 2018 | 34.00 | 34.50 | 32.80 | 33.10 | 19,556 | -0.90(-2.65%) |
Mar 08, 2018 | 34.50 | 35.00 | 33.80 | 34.00 | 9,481 | -0.50(-1.45%) |
Mar 07, 2018 | 34.60 | 35.30 | 34.40 | 34.50 | 4,977 | -0.20(-0.58%) |
Mar 06, 2018 | 34.80 | 35.40 | 34.70 | 34.70 | 15,209 | +0.00(+0.00%) |
Mar 05, 2018 | 34.70 | 35.00 | 34.60 | 34.70 | 8,204 | -0.10(-0.29%) |
Mar 02, 2018 | 34.50 | 35.32 | 34.50 | 34.80 | 17,521 | +0.10(+0.29%) |