Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.00 | 59.80 | 56.00 | 56.00 | 14,814 | -2.40(-4.11%) |
May 30, 2018 | 58.40 | 59.60 | 57.80 | 58.40 | 3,823 | +0.60(+1.04%) |
May 29, 2018 | 58.00 | 59.40 | 57.40 | 57.80 | 3,676 | +0.00(+0.00%) |
May 25, 2018 | 57.80 | 57.80 | 57.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.40 | 59.40 | 56.40 | 57.80 | 2,711 | -1.40(-2.36%) |
May 23, 2018 | 59.00 | 60.00 | 59.00 | 59.20 | 3,361 | +0.00(+0.00%) |
May 22, 2018 | 60.00 | 60.40 | 59.00 | 59.20 | 2,811 | -1.00(-1.66%) |
May 21, 2018 | 60.20 | 62.20 | 60.00 | 60.20 | 1,565 | -0.20(-0.33%) |
May 18, 2018 | 60.80 | 61.50 | 59.00 | 60.40 | 5,440 | -0.60(-0.98%) |
May 17, 2018 | 59.00 | 61.60 | 58.76 | 61.00 | 2,808 | +1.80(+3.04%) |
May 16, 2018 | 61.00 | 61.80 | 59.00 | 59.20 | 4,223 | -2.00(-3.27%) |
May 15, 2018 | 61.00 | 61.80 | 60.20 | 61.20 | 2,412 | -0.20(-0.33%) |
May 14, 2018 | 62.60 | 64.58 | 61.00 | 61.40 | 5,669 | -1.40(-2.23%) |
May 11, 2018 | 63.40 | 64.20 | 62.30 | 62.80 | 3,962 | -0.60(-0.95%) |
May 10, 2018 | 62.80 | 63.80 | 61.70 | 63.40 | 4,109 | +0.60(+0.96%) |
May 09, 2018 | 64.80 | 64.80 | 62.80 | 62.80 | 2,669 | -2.00(-3.09%) |
May 08, 2018 | 64.80 | 65.60 | 64.00 | 64.80 | 2,960 | +0.00(+0.00%) |
May 07, 2018 | 64.60 | 66.00 | 63.20 | 64.80 | 5,475 | +0.60(+0.93%) |
May 04, 2018 | 62.80 | 65.20 | 62.80 | 64.20 | 3,512 | +1.40(+2.23%) |
May 03, 2018 | 63.40 | 64.60 | 62.60 | 62.80 | 3,590 | -1.00(-1.57%) |
May 02, 2018 | 63.40 | 64.40 | 62.40 | 63.80 | 4,400 | +0.20(+0.31%) |
May 01, 2018 | 63.00 | 64.40 | 62.70 | 63.60 | 3,486 | +0.60(+0.95%) |
Apr 30, 2018 | 64.80 | 64.80 | 62.90 | 63.00 | 4,607 | -1.40(-2.17%) |
Apr 27, 2018 | 64.00 | 65.00 | 63.60 | 64.40 | 6,338 | +0.40(+0.63%) |
Apr 26, 2018 | 63.40 | 64.40 | 63.00 | 64.00 | 4,624 | +0.60(+0.95%) |
Apr 25, 2018 | 63.20 | 63.60 | 61.40 | 63.40 | 8,216 | +0.00(+0.00%) |
Apr 24, 2018 | 62.40 | 64.20 | 62.20 | 63.40 | 10,600 | +1.00(+1.60%) |
Apr 23, 2018 | 63.00 | 64.00 | 61.00 | 62.40 | 9,344 | +0.40(+0.65%) |
Apr 20, 2018 | 61.00 | 62.20 | 60.40 | 62.00 | 8,408 | +0.80(+1.31%) |
Apr 19, 2018 | 60.20 | 61.40 | 60.20 | 61.20 | 7,898 | +0.60(+0.99%) |
Apr 18, 2018 | 57.40 | 61.00 | 57.40 | 60.60 | 18,185 | +3.60(+6.32%) |
Apr 17, 2018 | 55.60 | 57.60 | 51.40 | 57.00 | 31,681 | -4.40(-7.17%) |
Apr 16, 2018 | 59.80 | 62.00 | 58.60 | 61.40 | 24,040 | +1.60(+2.68%) |
Apr 13, 2018 | 58.60 | 60.00 | 56.60 | 59.80 | 8,056 | +1.80(+3.10%) |
Apr 12, 2018 | 56.40 | 60.00 | 55.76 | 58.00 | 10,535 | +1.80(+3.20%) |
Apr 11, 2018 | 54.40 | 56.39 | 53.80 | 56.20 | 11,167 | +1.80(+3.31%) |
Apr 10, 2018 | 52.60 | 55.20 | 52.20 | 54.40 | 10,164 | +2.20(+4.21%) |
Apr 09, 2018 | 53.00 | 53.50 | 52.00 | 52.20 | 6,144 | -0.80(-1.51%) |
Apr 06, 2018 | 54.00 | 54.80 | 52.40 | 53.00 | 4,003 | -1.40(-2.57%) |
Apr 05, 2018 | 53.80 | 54.79 | 53.00 | 54.40 | 5,872 | +1.00(+1.87%) |
Apr 04, 2018 | 52.20 | 54.00 | 51.60 | 53.40 | 6,276 | +0.60(+1.14%) |
Apr 03, 2018 | 51.60 | 53.80 | 51.20 | 52.80 | 4,954 | +1.40(+2.72%) |
Apr 02, 2018 | 53.60 | 54.80 | 51.00 | 51.40 | 8,252 | -2.80(-5.17%) |
Mar 29, 2018 | 54.20 | 54.20 | 54.20 | 0 | +0.20(+0.37%) | |
Mar 28, 2018 | 54.00 | 54.40 | 52.40 | 54.00 | 10,495 | -0.20(-0.37%) |
Mar 27, 2018 | 56.00 | 56.60 | 53.40 | 54.20 | 6,074 | -2.20(-3.90%) |
Mar 26, 2018 | 57.00 | 58.00 | 56.20 | 56.40 | 2,993 | +0.00(+0.00%) |
Mar 23, 2018 | 59.20 | 59.28 | 55.40 | 56.40 | 16,937 | -2.80(-4.73%) |
Mar 22, 2018 | 60.40 | 61.20 | 59.20 | 59.20 | 4,701 | -1.40(-2.31%) |
Mar 21, 2018 | 61.00 | 62.40 | 60.00 | 60.60 | 6,719 | -0.20(-0.33%) |
Mar 20, 2018 | 61.80 | 62.00 | 60.40 | 60.80 | 2,866 | -0.80(-1.30%) |
Mar 19, 2018 | 61.80 | 62.60 | 61.20 | 61.60 | 2,313 | -0.60(-0.96%) |
Mar 16, 2018 | 61.60 | 63.40 | 61.60 | 62.20 | 11,468 | +0.60(+0.97%) |
Mar 15, 2018 | 62.40 | 62.80 | 61.40 | 61.60 | 4,724 | -0.80(-1.28%) |
Mar 14, 2018 | 61.40 | 62.60 | 61.40 | 62.40 | 6,524 | +0.80(+1.30%) |
Mar 13, 2018 | 61.80 | 62.60 | 60.45 | 61.60 | 19,809 | +1.00(+1.65%) |
Mar 12, 2018 | 60.40 | 61.80 | 60.20 | 60.60 | 11,066 | +0.00(+0.00%) |
Mar 09, 2018 | 60.00 | 61.20 | 59.00 | 60.60 | 13,077 | +0.60(+1.00%) |
Mar 08, 2018 | 61.80 | 61.80 | 59.80 | 60.00 | 9,936 | -1.80(-2.91%) |
Mar 07, 2018 | 62.60 | 63.20 | 61.60 | 61.80 | 4,739 | -0.80(-1.28%) |
Mar 06, 2018 | 62.00 | 64.00 | 61.60 | 62.60 | 5,247 | +0.60(+0.97%) |
Mar 05, 2018 | 62.20 | 63.20 | 61.80 | 62.00 | 8,833 | -0.40(-0.64%) |
Mar 02, 2018 | 60.80 | 62.40 | 60.40 | 62.40 | 4,970 | +1.20(+1.96%) |