Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.49 | 69.30 | 61.04 | 68.91 | 4,958,242 | -4.68(-6.36%) |
May 30, 2018 | 68.78 | 73.88 | 68.69 | 73.59 | 2,403,651 | +4.68(+6.79%) |
May 29, 2018 | 70.00 | 70.39 | 67.50 | 68.91 | 1,003,776 | -1.03(-1.47%) |
May 25, 2018 | 69.94 | 69.94 | 69.94 | 0 | +0.29(+0.42%) | |
May 24, 2018 | 69.98 | 73.90 | 68.11 | 69.65 | 2,776,182 | +0.08(+0.11%) |
May 23, 2018 | 63.32 | 69.90 | 63.00 | 69.57 | 1,939,777 | +5.81(+9.11%) |
May 22, 2018 | 64.99 | 65.80 | 62.57 | 63.76 | 1,154,831 | -0.84(-1.30%) |
May 21, 2018 | 64.98 | 67.84 | 63.84 | 64.60 | 1,476,752 | -0.08(-0.12%) |
May 18, 2018 | 65.00 | 66.70 | 61.50 | 64.68 | 3,244,914 | -0.72(-1.10%) |
May 17, 2018 | 57.69 | 65.99 | 57.20 | 65.40 | 3,805,356 | +7.75(+13.44%) |
May 16, 2018 | 58.67 | 59.03 | 56.38 | 57.65 | 1,228,045 | -0.10(-0.17%) |
May 15, 2018 | 56.50 | 59.91 | 54.08 | 57.75 | 2,269,751 | +0.97(+1.71%) |
May 14, 2018 | 53.33 | 57.40 | 52.00 | 56.78 | 2,630,998 | +4.05(+7.68%) |
May 11, 2018 | 52.00 | 54.10 | 51.45 | 52.73 | 942,907 | +0.61(+1.17%) |
May 10, 2018 | 51.25 | 53.45 | 50.67 | 52.12 | 843,681 | +0.62(+1.20%) |
May 09, 2018 | 52.00 | 52.68 | 50.05 | 51.50 | 912,925 | -0.47(-0.90%) |
May 08, 2018 | 51.45 | 52.16 | 46.51 | 51.97 | 1,960,827 | +0.25(+0.48%) |
May 07, 2018 | 49.56 | 52.50 | 49.56 | 51.72 | 1,270,176 | +2.63(+5.36%) |
May 04, 2018 | 47.83 | 49.45 | 47.83 | 49.09 | 555,594 | +1.32(+2.76%) |
May 03, 2018 | 48.39 | 48.99 | 47.57 | 47.77 | 785,903 | -0.75(-1.55%) |
May 02, 2018 | 47.43 | 49.23 | 47.15 | 48.52 | 955,414 | +1.11(+2.34%) |
May 01, 2018 | 46.97 | 48.22 | 46.10 | 47.41 | 874,335 | +0.55(+1.17%) |
Apr 30, 2018 | 50.00 | 50.64 | 46.55 | 46.86 | 1,417,774 | -2.05(-4.19%) |
Apr 27, 2018 | 50.00 | 50.21 | 46.90 | 48.91 | 1,028,161 | -1.16(-2.32%) |
Apr 26, 2018 | 48.78 | 50.53 | 47.52 | 50.07 | 1,384,482 | +2.29(+4.79%) |
Apr 25, 2018 | 47.38 | 48.55 | 45.11 | 47.78 | 849,748 | +0.51(+1.08%) |
Apr 24, 2018 | 50.00 | 51.72 | 46.35 | 47.27 | 1,290,366 | -2.33(-4.70%) |
Apr 23, 2018 | 54.00 | 54.45 | 48.50 | 49.60 | 2,372,895 | -4.47(-8.27%) |
Apr 20, 2018 | 57.42 | 58.86 | 53.70 | 54.07 | 1,296,455 | -3.35(-5.83%) |
Apr 19, 2018 | 52.88 | 58.75 | 52.88 | 57.42 | 2,133,692 | +4.20(+7.89%) |
Apr 18, 2018 | 52.51 | 53.48 | 51.75 | 53.22 | 687,713 | +0.49(+0.93%) |
Apr 17, 2018 | 52.03 | 53.04 | 50.05 | 52.73 | 1,030,157 | +1.55(+3.03%) |
Apr 16, 2018 | 53.25 | 54.48 | 50.88 | 51.18 | 1,055,041 | -0.59(-1.14%) |
Apr 13, 2018 | 53.76 | 53.98 | 50.26 | 51.77 | 843,108 | -0.79(-1.50%) |
Apr 12, 2018 | 50.84 | 52.86 | 50.50 | 52.56 | 1,014,387 | +2.75(+5.52%) |
Apr 11, 2018 | 48.53 | 54.42 | 48.53 | 49.81 | 1,993,451 | +0.54(+1.10%) |
Apr 10, 2018 | 45.72 | 50.00 | 45.29 | 49.27 | 1,337,807 | +4.41(+9.83%) |
Apr 09, 2018 | 45.06 | 47.00 | 44.31 | 44.86 | 1,311,026 | +1.59(+3.67%) |
Apr 06, 2018 | 45.04 | 49.32 | 42.55 | 43.27 | 2,772,637 | +0.60(+1.41%) |
Apr 05, 2018 | 45.10 | 45.73 | 41.80 | 42.67 | 628,085 | -1.48(-3.35%) |
Apr 04, 2018 | 40.43 | 44.44 | 40.25 | 44.15 | 705,907 | +1.53(+3.59%) |
Apr 03, 2018 | 43.73 | 44.54 | 41.17 | 42.62 | 654,213 | -0.65(-1.50%) |
Apr 02, 2018 | 45.45 | 46.01 | 41.55 | 43.27 | 855,159 | -2.44(-5.34%) |
Mar 29, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.85(+1.89%) | |
Mar 28, 2018 | 45.00 | 45.81 | 40.54 | 44.86 | 1,602,343 | +0.19(+0.41%) |
Mar 27, 2018 | 52.78 | 52.78 | 44.00 | 44.67 | 1,578,301 | -7.60(-14.53%) |
Mar 26, 2018 | 55.00 | 55.98 | 49.51 | 52.27 | 1,048,963 | -0.69(-1.30%) |
Mar 23, 2018 | 51.56 | 53.97 | 50.81 | 52.96 | 745,873 | +0.86(+1.65%) |
Mar 22, 2018 | 50.88 | 53.74 | 50.52 | 52.10 | 798,994 | -0.06(-0.12%) |
Mar 21, 2018 | 53.09 | 53.40 | 51.22 | 52.16 | 670,521 | -0.40(-0.76%) |
Mar 20, 2018 | 51.15 | 53.76 | 50.64 | 52.56 | 912,020 | +1.04(+2.02%) |
Mar 19, 2018 | 52.50 | 50.03 | 51.52 | 834,753 | -0.25(-0.48%) | |
Mar 16, 2018 | 53.98 | 54.85 | 51.67 | 51.77 | 1,111,310 | -0.83(-1.58%) |
Mar 15, 2018 | 58.50 | 58.95 | 48.52 | 52.60 | 2,782,028 | -5.57(-9.58%) |
Mar 14, 2018 | 57.10 | 58.50 | 53.26 | 58.17 | 1,567,584 | +1.66(+2.94%) |
Mar 13, 2018 | 56.71 | 56.84 | 53.10 | 56.51 | 1,455,313 | -0.29(-0.51%) |
Mar 12, 2018 | 58.61 | 60.52 | 54.06 | 56.80 | 1,470,936 | +0.08(+0.14%) |
Mar 09, 2018 | 55.69 | 61.24 | 55.65 | 56.72 | 2,452,665 | +3.02(+5.62%) |
Mar 08, 2018 | 53.07 | 54.89 | 52.53 | 53.70 | 1,056,552 | +2.21(+4.29%) |
Mar 07, 2018 | 52.95 | 51.49 | 1,513,408 | +2.56(+5.23%) | ||
Mar 06, 2018 | 49.52 | 50.47 | 48.27 | 48.93 | 609,476 | -0.47(-0.95%) |
Mar 05, 2018 | 50.51 | 51.59 | 48.75 | 49.40 | 866,670 | -0.62(-1.24%) |
Mar 02, 2018 | 45.00 | 51.00 | 43.60 | 50.02 | 1,113,548 | +3.48(+7.48%) |