Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.00 | 60.05 | 58.65 | 59.30 | 620,955 | -0.60(-1.00%) |
May 30, 2018 | 60.30 | 61.25 | 59.85 | 59.90 | 676,738 | +0.15(+0.25%) |
May 29, 2018 | 59.80 | 60.50 | 58.95 | 59.75 | 476,289 | -0.45(-0.75%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.15(-0.25%) | |
May 24, 2018 | 59.60 | 60.62 | 59.15 | 60.35 | 680,710 | +1.05(+1.77%) |
May 23, 2018 | 60.00 | 60.50 | 57.95 | 59.30 | 1,065,532 | -1.05(-1.74%) |
May 22, 2018 | 61.80 | 61.87 | 59.60 | 60.35 | 1,211,843 | -1.70(-2.74%) |
May 21, 2018 | 61.20 | 62.80 | 61.15 | 62.05 | 1,390,692 | +1.80(+2.99%) |
May 18, 2018 | 60.00 | 60.75 | 59.25 | 60.25 | 1,004,045 | +0.55(+0.92%) |
May 17, 2018 | 60.45 | 61.35 | 59.25 | 59.70 | 1,355,475 | -0.55(-0.91%) |
May 16, 2018 | 59.45 | 60.96 | 58.40 | 60.25 | 1,144,969 | +1.40(+2.38%) |
May 15, 2018 | 59.50 | 59.95 | 56.78 | 58.85 | 1,171,760 | -0.45(-0.76%) |
May 14, 2018 | 53.15 | 61.50 | 52.58 | 59.30 | 5,115,571 | +5.95(+11.15%) |
May 11, 2018 | 53.25 | 54.05 | 52.91 | 53.35 | 644,443 | +0.05(+0.09%) |
May 10, 2018 | 50.85 | 53.75 | 50.60 | 53.30 | 846,219 | +2.75(+5.44%) |
May 09, 2018 | 51.00 | 51.50 | 50.25 | 50.55 | 620,005 | -0.65(-1.27%) |
May 08, 2018 | 51.95 | 52.60 | 50.65 | 51.20 | 638,559 | -0.85(-1.63%) |
May 07, 2018 | 50.80 | 54.95 | 50.70 | 52.05 | 809,089 | +1.40(+2.76%) |
May 04, 2018 | 52.00 | 52.15 | 50.60 | 50.65 | 986,631 | -1.20(-2.31%) |
May 03, 2018 | 49.05 | 53.95 | 47.80 | 51.85 | 2,229,805 | -1.85(-3.45%) |
May 02, 2018 | 53.70 | 54.90 | 50.80 | 53.70 | 1,165,753 | +0.00(+0.00%) |
May 01, 2018 | 53.00 | 53.88 | 51.20 | 53.70 | 1,116,876 | +0.40(+0.75%) |
Apr 30, 2018 | 52.40 | 53.65 | 52.10 | 53.30 | 921,088 | +1.30(+2.50%) |
Apr 27, 2018 | 51.35 | 52.05 | 50.20 | 52.00 | 678,182 | +0.65(+1.27%) |
Apr 26, 2018 | 50.40 | 51.88 | 50.15 | 51.35 | 592,803 | +1.45(+2.91%) |
Apr 25, 2018 | 49.25 | 50.05 | 47.75 | 49.90 | 763,069 | +0.45(+0.91%) |
Apr 24, 2018 | 50.15 | 51.02 | 48.85 | 49.45 | 809,274 | -0.75(-1.49%) |
Apr 23, 2018 | 50.55 | 51.50 | 49.30 | 50.20 | 630,122 | +0.20(+0.40%) |
Apr 20, 2018 | 49.45 | 50.95 | 49.40 | 50.00 | 1,350,244 | +0.25(+0.50%) |
Apr 19, 2018 | 49.25 | 50.33 | 48.10 | 49.75 | 1,112,626 | +0.25(+0.51%) |
Apr 18, 2018 | 45.80 | 50.25 | 45.80 | 49.50 | 2,097,697 | +3.90(+8.55%) |
Apr 17, 2018 | 45.95 | 46.50 | 45.50 | 45.60 | 955,996 | -0.05(-0.11%) |
Apr 16, 2018 | 44.05 | 46.00 | 43.50 | 45.65 | 615,057 | +1.75(+3.99%) |
Apr 13, 2018 | 43.70 | 44.50 | 42.65 | 43.90 | 591,534 | +0.45(+1.04%) |
Apr 12, 2018 | 42.10 | 43.95 | 42.05 | 43.45 | 550,907 | +1.45(+3.45%) |
Apr 11, 2018 | 41.95 | 42.75 | 41.65 | 42.00 | 420,226 | -0.25(-0.59%) |
Apr 10, 2018 | 41.80 | 42.65 | 41.30 | 42.25 | 485,854 | +0.90(+2.18%) |
Apr 09, 2018 | 41.95 | 42.45 | 41.25 | 41.35 | 518,288 | -0.25(-0.60%) |
Apr 06, 2018 | 42.65 | 43.00 | 41.30 | 41.60 | 556,908 | -1.40(-3.26%) |
Apr 05, 2018 | 42.75 | 43.95 | 42.30 | 43.00 | 669,943 | +0.75(+1.78%) |
Apr 04, 2018 | 40.25 | 42.50 | 39.90 | 42.25 | 860,900 | +1.65(+4.06%) |
Apr 03, 2018 | 41.75 | 42.10 | 40.10 | 40.60 | 761,473 | -0.90(-2.17%) |
Apr 02, 2018 | 41.40 | 41.70 | 40.20 | 41.50 | 1,387,423 | -0.10(-0.24%) |
Mar 29, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.10(+0.24%) | |
Mar 28, 2018 | 42.50 | 42.50 | 39.95 | 41.50 | 1,144,443 | -1.25(-2.92%) |
Mar 27, 2018 | 44.75 | 44.75 | 42.15 | 42.75 | 1,275,115 | -1.75(-3.93%) |
Mar 26, 2018 | 45.00 | 45.10 | 43.65 | 44.50 | 891,424 | +0.30(+0.68%) |
Mar 23, 2018 | 44.25 | 44.60 | 43.75 | 44.20 | 1,126,027 | -0.05(-0.11%) |
Mar 22, 2018 | 44.00 | 44.65 | 43.50 | 44.25 | 1,012,809 | -0.60(-1.34%) |
Mar 21, 2018 | 44.90 | 45.40 | 44.30 | 44.85 | 782,447 | +0.05(+0.11%) |
Mar 20, 2018 | 45.25 | 46.65 | 44.05 | 44.80 | 689,003 | -1.30(-2.82%) |
Mar 19, 2018 | 46.85 | 46.95 | 45.25 | 46.10 | 812,321 | -1.00(-2.12%) |
Mar 16, 2018 | 47.10 | 47.45 | 46.30 | 47.10 | 859,233 | +0.10(+0.21%) |
Mar 15, 2018 | 47.65 | 47.65 | 46.55 | 47.00 | 603,589 | -0.45(-0.95%) |
Mar 14, 2018 | 44.60 | 47.92 | 44.25 | 47.45 | 1,592,235 | +3.35(+7.60%) |
Mar 13, 2018 | 45.50 | 45.90 | 44.00 | 44.10 | 619,485 | -1.15(-2.54%) |
Mar 12, 2018 | 43.30 | 45.80 | 43.15 | 45.25 | 871,376 | +1.95(+4.50%) |
Mar 09, 2018 | 43.20 | 43.65 | 42.75 | 43.30 | 626,902 | +0.60(+1.41%) |
Mar 08, 2018 | 41.95 | 43.00 | 41.90 | 42.70 | 850,808 | +1.05(+2.52%) |
Mar 07, 2018 | 40.40 | 41.95 | 40.05 | 41.65 | 568,976 | +0.70(+1.71%) |
Mar 06, 2018 | 40.25 | 41.35 | 39.95 | 40.95 | 687,317 | +0.70(+1.74%) |
Mar 05, 2018 | 41.10 | 41.15 | 40.45 | 40.25 | 1,055,157 | -0.90(-2.19%) |
Mar 02, 2018 | 39.85 | 41.60 | 39.15 | 41.15 | 1,264,358 | +0.73(+1.79%) |