Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 89.60 | 89.60 | 84.80 | 85.20 | 1,500 | -2.80(-3.18%) |
Jun 28, 2018 | 87.20 | 89.98 | 86.46 | 88.00 | 2,137 | +1.40(+1.62%) |
Jun 27, 2018 | 89.40 | 89.40 | 83.82 | 86.60 | 1,568 | -0.20(-0.23%) |
Jun 26, 2018 | 86.20 | 87.17 | 83.60 | 86.80 | 884 | +1.20(+1.40%) |
Jun 25, 2018 | 81.40 | 88.00 | 81.00 | 85.60 | 1,552 | +3.40(+4.14%) |
Jun 22, 2018 | 81.00 | 82.20 | 76.20 | 82.20 | 2,706 | +2.20(+2.75%) |
Jun 21, 2018 | 90.20 | 93.78 | 76.42 | 80.00 | 5,503 | -9.60(-10.71%) |
Jun 20, 2018 | 74.20 | 100.00 | 74.20 | 89.60 | 10,461 | +18.60(+26.20%) |
Jun 19, 2018 | 73.80 | 77.80 | 69.00 | 71.00 | 5,229 | -7.40(-9.44%) |
Jun 18, 2018 | 65.00 | 80.00 | 58.00 | 78.40 | 6,692 | +13.80(+21.36%) |
Jun 15, 2018 | 65.00 | 54.80 | 64.60 | 6,382 | +9.80(+17.88%) | |
Jun 14, 2018 | 54.60 | 57.00 | 45.20 | 54.80 | 5,635 | +0.20(+0.37%) |
Jun 13, 2018 | 57.00 | 57.80 | 52.60 | 54.60 | 4,003 | -1.00(-1.80%) |
Jun 12, 2018 | 55.00 | 58.80 | 55.00 | 55.60 | 5,100 | +2.20(+4.12%) |
Jun 11, 2018 | 63.00 | 63.00 | 51.00 | 53.40 | 8,564 | -6.80(-11.30%) |
Jun 08, 2018 | 61.40 | 63.40 | 60.20 | 60.20 | 427 | +0.20(+0.33%) |
Jun 07, 2018 | 61.20 | 62.95 | 60.00 | 60.00 | 1,996 | -0.40(-0.66%) |
Jun 06, 2018 | 62.80 | 65.20 | 60.40 | 60.40 | 1,134 | -0.80(-1.31%) |
Jun 05, 2018 | 63.00 | 64.60 | 61.00 | 61.20 | 898 | -0.80(-1.29%) |
Jun 04, 2018 | 63.00 | 63.00 | 61.20 | 62.00 | 451 | -0.80(-1.27%) |
Jun 01, 2018 | 60.32 | 62.80 | 60.00 | 62.80 | 853 | +1.40(+2.28%) |
May 31, 2018 | 61.00 | 62.20 | 60.00 | 61.40 | 776 | +1.20(+1.99%) |
May 30, 2018 | 60.60 | 64.00 | 60.20 | 60.20 | 437 | +1.80(+3.08%) |
May 29, 2018 | 63.40 | 63.80 | 58.20 | 58.40 | 2,022 | -4.20(-6.71%) |
May 25, 2018 | 62.60 | 62.60 | 62.60 | 0 | +1.40(+2.29%) | |
May 24, 2018 | 66.60 | 66.60 | 61.20 | 61.20 | 614 | -3.60(-5.56%) |
May 23, 2018 | 68.80 | 68.80 | 62.40 | 64.80 | 413 | -0.60(-0.92%) |
May 22, 2018 | 65.00 | 69.10 | 61.20 | 65.40 | 995 | +2.40(+3.81%) |
May 21, 2018 | 80.00 | 80.00 | 62.00 | 63.00 | 1,937 | +4.00(+6.78%) |
May 18, 2018 | 58.00 | 60.60 | 57.00 | 59.00 | 406 | +2.00(+3.51%) |
May 17, 2018 | 58.51 | 58.51 | 56.18 | 57.00 | 315 | +2.20(+4.01%) |
May 16, 2018 | 58.60 | 59.98 | 54.20 | 54.80 | 1,258 | -1.97(-3.47%) |
May 15, 2018 | 58.30 | 59.52 | 56.77 | 56.77 | 95 | +0.77(+1.38%) |
May 14, 2018 | 57.00 | 62.00 | 56.00 | 56.00 | 2,611 | -3.20(-5.41%) |
May 11, 2018 | 55.40 | 59.80 | 54.00 | 59.20 | 1,321 | +4.80(+8.82%) |
May 10, 2018 | 56.00 | 56.78 | 54.40 | 54.40 | 600 | -2.60(-4.56%) |
May 09, 2018 | 54.23 | 57.00 | 52.95 | 57.00 | 619 | +3.20(+5.95%) |
May 08, 2018 | 55.00 | 57.20 | 50.00 | 53.80 | 1,715 | -0.40(-0.74%) |
May 07, 2018 | 55.00 | 55.80 | 54.20 | 54.20 | 574 | +0.00(+0.00%) |
May 04, 2018 | 56.42 | 57.41 | 54.00 | 54.20 | 948 | -2.20(-3.90%) |
May 03, 2018 | 57.00 | 57.71 | 56.00 | 56.40 | 815 | -1.10(-1.91%) |
May 02, 2018 | 59.60 | 59.67 | 57.50 | 57.50 | 337 | -2.10(-3.52%) |
May 01, 2018 | 58.00 | 59.60 | 58.00 | 59.60 | 238 | +3.40(+6.05%) |
Apr 30, 2018 | 61.60 | 61.60 | 56.19 | 56.20 | 250 | -0.80(-1.40%) |
Apr 27, 2018 | 58.00 | 58.40 | 56.00 | 57.00 | 1,085 | +0.40(+0.71%) |
Apr 26, 2018 | 59.20 | 59.78 | 56.18 | 56.60 | 419 | -3.59(-5.97%) |
Apr 25, 2018 | 60.00 | 60.80 | 57.25 | 60.19 | 191 | +2.18(+3.76%) |
Apr 24, 2018 | 59.08 | 59.08 | 58.01 | 58.01 | 127 | +0.81(+1.41%) |
Apr 23, 2018 | 57.80 | 58.49 | 57.00 | 57.20 | 672 | +1.00(+1.78%) |
Apr 20, 2018 | 56.00 | 58.98 | 56.00 | 56.20 | 127 | +0.20(+0.36%) |
Apr 19, 2018 | 56.00 | 60.00 | 56.00 | 56.00 | 705 | +0.00(+0.00%) |
Apr 18, 2018 | 59.60 | 60.38 | 53.20 | 56.00 | 2,067 | -2.00(-3.45%) |
Apr 17, 2018 | 59.20 | 60.80 | 58.00 | 58.00 | 667 | -0.02(-0.03%) |
Apr 16, 2018 | 59.40 | 59.40 | 57.20 | 58.02 | 584 | -1.38(-2.32%) |
Apr 13, 2018 | 60.00 | 60.26 | 59.00 | 59.40 | 716 | -0.60(-1.00%) |
Apr 12, 2018 | 62.60 | 62.60 | 59.60 | 60.00 | 792 | +0.00(+0.00%) |
Apr 11, 2018 | 64.32 | 64.60 | 60.00 | 60.00 | 2,550 | -3.20(-5.06%) |
Apr 10, 2018 | 64.60 | 68.00 | 62.01 | 63.20 | 828 | -0.60(-0.94%) |
Apr 09, 2018 | 65.00 | 65.00 | 62.00 | 63.80 | 683 | +1.00(+1.59%) |
Apr 06, 2018 | 68.00 | 68.93 | 61.80 | 62.80 | 1,345 | -4.98(-7.34%) |
Apr 05, 2018 | 68.31 | 68.51 | 67.00 | 67.78 | 581 | -0.82(-1.20%) |
Apr 04, 2018 | 69.00 | 69.00 | 64.07 | 68.60 | 679 | +2.00(+3.00%) |
Apr 03, 2018 | 68.20 | 69.20 | 66.60 | 66.60 | 895 | +0.54(+0.81%) |