Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.10 | 62.99 | 57.00 | 58.50 | 1,292 | -0.30(-0.51%) |
May 30, 2018 | 57.90 | 59.10 | 57.90 | 58.80 | 417 | +2.10(+3.70%) |
May 29, 2018 | 55.20 | 57.49 | 55.20 | 56.70 | 760 | +1.50(+2.72%) |
May 25, 2018 | 55.20 | 55.20 | 55.20 | 0 | -0.30(-0.54%) | |
May 24, 2018 | 57.60 | 57.60 | 55.20 | 55.50 | 841 | -2.10(-3.65%) |
May 23, 2018 | 56.72 | 62.40 | 56.13 | 57.60 | 3,279 | +0.60(+1.05%) |
May 22, 2018 | 57.00 | 57.90 | 56.10 | 57.00 | 307 | +0.30(+0.53%) |
May 21, 2018 | 58.50 | 58.60 | 55.80 | 56.70 | 659 | -1.20(-2.07%) |
May 18, 2018 | 54.60 | 58.20 | 54.00 | 57.90 | 291 | +3.00(+5.46%) |
May 17, 2018 | 58.80 | 58.80 | 54.90 | 54.90 | 1,011 | -3.00(-5.18%) |
May 16, 2018 | 56.34 | 59.70 | 56.34 | 57.90 | 549 | +1.80(+3.21%) |
May 15, 2018 | 57.00 | 59.07 | 55.50 | 56.10 | 728 | -2.40(-4.10%) |
May 14, 2018 | 59.40 | 62.07 | 57.90 | 58.50 | 519 | -1.80(-2.99%) |
May 11, 2018 | 61.80 | 61.80 | 58.68 | 60.30 | 633 | -2.10(-3.37%) |
May 10, 2018 | 63.00 | 64.17 | 60.60 | 62.40 | 1,021 | +0.00(+0.00%) |
May 09, 2018 | 62.40 | 63.60 | 61.20 | 62.40 | 159 | +0.60(+0.97%) |
May 08, 2018 | 62.40 | 63.90 | 60.30 | 61.80 | 528 | -0.30(-0.48%) |
May 07, 2018 | 62.10 | 64.80 | 62.10 | 62.10 | 1,061 | +1.80(+2.99%) |
May 04, 2018 | 60.30 | 64.98 | 56.10 | 60.30 | 1,437 | -0.30(-0.50%) |
May 03, 2018 | 62.10 | 62.40 | 60.60 | 60.60 | 235 | -1.80(-2.88%) |
May 02, 2018 | 65.10 | 66.71 | 61.80 | 62.40 | 372 | -4.07(-6.12%) |
May 01, 2018 | 66.30 | 66.47 | 65.40 | 66.47 | 267 | +0.47(+0.71%) |
Apr 30, 2018 | 66.30 | 68.40 | 65.31 | 66.00 | 325 | +0.90(+1.38%) |
Apr 27, 2018 | 64.86 | 65.40 | 64.09 | 65.10 | 538 | -0.30(-0.46%) |
Apr 26, 2018 | 68.10 | 68.10 | 64.50 | 65.40 | 718 | -3.30(-4.80%) |
Apr 25, 2018 | 67.50 | 69.00 | 66.03 | 68.70 | 474 | +0.60(+0.88%) |
Apr 24, 2018 | 67.72 | 68.10 | 65.70 | 68.10 | 276 | +1.20(+1.79%) |
Apr 23, 2018 | 66.23 | 66.90 | 64.50 | 66.90 | 769 | -1.20(-1.76%) |
Apr 20, 2018 | 69.60 | 69.60 | 66.30 | 68.10 | 494 | -1.20(-1.73%) |
Apr 19, 2018 | 68.70 | 69.30 | 66.30 | 69.30 | 213 | +0.30(+0.43%) |
Apr 18, 2018 | 68.10 | 71.10 | 67.50 | 69.00 | 540 | +1.50(+2.22%) |
Apr 17, 2018 | 72.30 | 73.50 | 63.90 | 67.50 | 1,500 | -4.80(-6.64%) |
Apr 16, 2018 | 71.70 | 73.50 | 71.10 | 72.30 | 760 | +0.00(+0.00%) |
Apr 13, 2018 | 75.90 | 75.90 | 72.00 | 72.30 | 494 | -3.60(-4.74%) |
Apr 12, 2018 | 74.10 | 76.50 | 73.53 | 75.90 | 923 | +1.20(+1.61%) |
Apr 11, 2018 | 73.80 | 75.90 | 73.44 | 74.70 | 747 | -0.30(-0.40%) |
Apr 10, 2018 | 75.33 | 76.80 | 72.00 | 75.00 | 1,770 | -2.10(-2.72%) |
Apr 09, 2018 | 76.20 | 77.37 | 70.80 | 77.10 | 1,296 | +1.20(+1.58%) |
Apr 06, 2018 | 76.20 | 76.81 | 71.70 | 75.90 | 3,587 | -0.60(-0.78%) |
Apr 05, 2018 | 75.60 | 77.40 | 72.90 | 76.50 | 3,206 | -0.60(-0.78%) |
Apr 04, 2018 | 88.80 | 91.20 | 74.10 | 77.10 | 63,278 | +7.80(+11.26%) |
Apr 03, 2018 | 72.60 | 74.11 | 69.30 | 69.30 | 1,727 | -5.40(-7.23%) |
Apr 02, 2018 | 80.40 | 80.70 | 67.80 | 74.70 | 3,316 | -4.80(-6.04%) |
Mar 29, 2018 | 79.50 | 79.50 | 79.50 | 0 | +2.40(+3.11%) | |
Mar 28, 2018 | 80.10 | 81.00 | 72.30 | 77.10 | 9,536 | -1.80(-2.28%) |
Mar 27, 2018 | 75.00 | 102.00 | 72.90 | 78.90 | 142,885 | +18.30(+30.20%) |
Mar 26, 2018 | 65.40 | 74.40 | 60.30 | 60.60 | 3,741 | -14.10(-18.88%) |
Mar 23, 2018 | 75.90 | 75.90 | 71.10 | 74.70 | 919 | -0.60(-0.80%) |
Mar 22, 2018 | 76.50 | 78.90 | 75.00 | 75.30 | 494 | -1.20(-1.57%) |
Mar 21, 2018 | 82.20 | 82.20 | 75.30 | 76.50 | 1,102 | -5.40(-6.59%) |
Mar 20, 2018 | 82.20 | 82.80 | 75.90 | 81.90 | 1,024 | +0.60(+0.74%) |
Mar 19, 2018 | 78.60 | 82.47 | 75.30 | 81.30 | 513 | +3.00(+3.83%) |
Mar 16, 2018 | 85.80 | 87.60 | 76.20 | 78.30 | 1,538 | -10.50(-11.82%) |
Mar 15, 2018 | 86.10 | 89.10 | 78.30 | 88.80 | 1,390 | +2.10(+2.42%) |
Mar 14, 2018 | 79.80 | 87.00 | 77.40 | 86.70 | 605 | +7.80(+9.89%) |
Mar 13, 2018 | 84.60 | 85.47 | 76.50 | 78.90 | 475 | -3.90(-4.71%) |
Mar 12, 2018 | 79.80 | 83.10 | 78.00 | 82.80 | 733 | +3.60(+4.55%) |
Mar 09, 2018 | 82.20 | 82.97 | 76.80 | 79.20 | 1,011 | -3.30(-4.00%) |
Mar 08, 2018 | 84.90 | 84.90 | 78.00 | 82.50 | 708 | -3.00(-3.51%) |
Mar 07, 2018 | 87.00 | 88.80 | 83.48 | 85.50 | 1,123 | -2.40(-2.73%) |
Mar 06, 2018 | 88.20 | 92.10 | 84.30 | 87.90 | 1,569 | +2.10(+2.45%) |
Mar 05, 2018 | 87.60 | 90.00 | 82.80 | 85.80 | 229 | -0.30(-0.35%) |
Mar 02, 2018 | 90.60 | 96.90 | 83.70 | 86.10 | 2,362 | -4.50(-4.97%) |