Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.60 | 60.00 | 59.20 | 59.60 | 508 | +1.60(+2.76%) |
May 30, 2018 | 60.40 | 60.77 | 58.00 | 58.00 | 966 | -2.04(-3.40%) |
May 29, 2018 | 60.00 | 60.80 | 60.00 | 60.04 | 844 | -0.76(-1.25%) |
May 25, 2018 | 60.80 | 60.80 | 60.80 | 0 | +1.37(+2.30%) | |
May 24, 2018 | 60.38 | 60.46 | 59.20 | 59.43 | 271 | -0.67(-1.11%) |
May 23, 2018 | 60.40 | 60.80 | 59.20 | 60.10 | 623 | +0.50(+0.84%) |
May 22, 2018 | 59.60 | 60.90 | 59.07 | 59.60 | 804 | +0.00(+0.00%) |
May 21, 2018 | 60.80 | 61.20 | 59.20 | 59.60 | 697 | -1.20(-1.97%) |
May 18, 2018 | 58.00 | 60.80 | 58.00 | 60.80 | 780 | +1.60(+2.70%) |
May 17, 2018 | 58.80 | 59.78 | 58.80 | 59.20 | 662 | +0.00(+0.00%) |
May 16, 2018 | 61.60 | 61.60 | 59.20 | 59.20 | 1,042 | -0.52(-0.87%) |
May 15, 2018 | 59.20 | 60.00 | 59.20 | 59.72 | 263 | +0.12(+0.20%) |
May 14, 2018 | 60.80 | 61.60 | 59.60 | 59.60 | 338 | -1.60(-2.61%) |
May 11, 2018 | 60.00 | 61.60 | 60.00 | 61.20 | 373 | -0.40(-0.65%) |
May 10, 2018 | 60.40 | 61.60 | 58.80 | 61.60 | 1,411 | +1.20(+1.99%) |
May 09, 2018 | 60.40 | 60.76 | 58.00 | 60.40 | 1,131 | +0.80(+1.34%) |
May 08, 2018 | 62.00 | 62.00 | 58.04 | 59.60 | 759 | -2.40(-3.87%) |
May 07, 2018 | 63.20 | 63.20 | 60.00 | 62.00 | 1,682 | +0.40(+0.65%) |
May 04, 2018 | 60.80 | 62.80 | 60.80 | 61.60 | 1,661 | +2.00(+3.36%) |
May 03, 2018 | 58.80 | 60.00 | 58.80 | 59.60 | 1,467 | +0.40(+0.68%) |
May 02, 2018 | 60.00 | 60.00 | 58.80 | 59.20 | 471 | -0.80(-1.33%) |
May 01, 2018 | 60.80 | 60.80 | 58.40 | 60.00 | 228 | -0.40(-0.66%) |
Apr 30, 2018 | 60.00 | 60.40 | 58.40 | 60.40 | 754 | +1.60(+2.72%) |
Apr 27, 2018 | 58.40 | 59.20 | 58.40 | 58.80 | 640 | +0.40(+0.68%) |
Apr 26, 2018 | 58.00 | 59.60 | 58.00 | 58.40 | 549 | -1.20(-2.01%) |
Apr 25, 2018 | 60.00 | 60.40 | 58.80 | 59.60 | 1,292 | +0.00(+0.00%) |
Apr 24, 2018 | 60.80 | 60.80 | 57.60 | 59.60 | 1,319 | +1.20(+2.06%) |
Apr 23, 2018 | 58.00 | 60.80 | 57.20 | 58.40 | 669 | -0.40(-0.69%) |
Apr 20, 2018 | 58.40 | 60.28 | 58.40 | 58.80 | 472 | +1.18(+2.05%) |
Apr 19, 2018 | 60.00 | 60.00 | 57.20 | 57.62 | 164 | -1.18(-2.01%) |
Apr 18, 2018 | 59.20 | 60.80 | 57.20 | 58.80 | 661 | +0.40(+0.68%) |
Apr 17, 2018 | 56.80 | 58.80 | 56.80 | 58.40 | 722 | +1.20(+2.10%) |
Apr 16, 2018 | 60.00 | 60.80 | 54.80 | 57.20 | 4,023 | -4.40(-7.14%) |
Apr 13, 2018 | 61.60 | 61.60 | 59.60 | 61.60 | 843 | +0.80(+1.31%) |
Apr 12, 2018 | 60.00 | 61.20 | 59.20 | 60.80 | 1,471 | +0.00(+0.01%) |
Apr 11, 2018 | 60.00 | 61.56 | 58.00 | 60.80 | 2,638 | -0.40(-0.65%) |
Apr 10, 2018 | 60.40 | 61.60 | 59.20 | 61.20 | 5,573 | +3.60(+6.25%) |
Apr 09, 2018 | 63.20 | 63.20 | 57.60 | 57.60 | 1,277 | -5.20(-8.28%) |
Apr 06, 2018 | 61.20 | 63.60 | 60.00 | 62.80 | 4,457 | +1.20(+1.95%) |
Apr 05, 2018 | 56.40 | 62.00 | 56.40 | 61.60 | 4,779 | +6.80(+12.41%) |
Apr 04, 2018 | 55.20 | 56.80 | 54.20 | 54.80 | 426 | +0.40(+0.74%) |
Apr 03, 2018 | 56.00 | 56.80 | 54.40 | 54.40 | 924 | -2.75(-4.81%) |
Apr 02, 2018 | 58.56 | 58.56 | 56.80 | 57.15 | 801 | -0.45(-0.78%) |
Mar 29, 2018 | 57.60 | 57.60 | 57.60 | 0 | -1.60(-2.70%) | |
Mar 28, 2018 | 59.20 | 62.00 | 56.54 | 59.20 | 1,096 | -0.04(-0.07%) |
Mar 27, 2018 | 62.00 | 62.00 | 58.80 | 59.24 | 739 | -1.16(-1.92%) |
Mar 26, 2018 | 60.40 | 61.01 | 59.60 | 60.40 | 96 | -0.40(-0.66%) |
Mar 23, 2018 | 62.00 | 63.18 | 60.00 | 60.80 | 734 | -2.00(-3.18%) |
Mar 22, 2018 | 62.00 | 62.80 | 62.00 | 62.80 | 1,046 | +0.00(+0.00%) |
Mar 21, 2018 | 60.40 | 62.80 | 59.60 | 62.80 | 688 | +1.20(+1.95%) |
Mar 20, 2018 | 62.80 | 63.16 | 60.40 | 61.60 | 689 | -0.40(-0.65%) |
Mar 19, 2018 | 63.60 | 63.60 | 60.40 | 62.00 | 603 | -2.00(-3.12%) |
Mar 16, 2018 | 63.60 | 64.00 | 62.80 | 64.00 | 2,071 | +1.20(+1.91%) |
Mar 15, 2018 | 64.00 | 64.00 | 62.80 | 62.80 | 2,588 | +0.00(+0.00%) |
Mar 14, 2018 | 62.00 | 63.60 | 62.00 | 62.80 | 1,924 | -0.40(-0.63%) |
Mar 13, 2018 | 62.00 | 63.60 | 62.00 | 63.20 | 619 | +1.20(+1.94%) |
Mar 12, 2018 | 62.00 | 62.80 | 61.95 | 62.00 | 483 | -1.40(-2.21%) |
Mar 09, 2018 | 63.60 | 64.00 | 62.80 | 63.40 | 715 | +1.40(+2.26%) |
Mar 08, 2018 | 64.00 | 64.00 | 62.00 | 62.00 | 633 | -0.80(-1.27%) |
Mar 07, 2018 | 63.60 | 64.80 | 62.40 | 62.80 | 1,877 | -0.40(-0.63%) |
Mar 06, 2018 | 63.60 | 65.20 | 63.20 | 63.20 | 842 | -0.80(-1.25%) |
Mar 05, 2018 | 64.80 | 64.80 | 64.00 | 64.00 | 1,657 | +0.00(+0.00%) |
Mar 02, 2018 | 64.00 | 64.80 | 61.60 | 64.00 | 1,367 | +0.00(+0.00%) |