Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.00 | 47.50 | 44.10 | 44.20 | 23,585 | -1.70(-3.70%) |
May 30, 2018 | 45.00 | 47.30 | 44.00 | 45.90 | 23,957 | +1.20(+2.68%) |
May 29, 2018 | 46.30 | 47.60 | 44.40 | 44.70 | 28,277 | -2.10(-4.49%) |
May 25, 2018 | 46.80 | 46.80 | 46.80 | 0 | -1.70(-3.51%) | |
May 24, 2018 | 44.60 | 48.80 | 43.90 | 48.50 | 49,094 | +4.30(+9.73%) |
May 23, 2018 | 45.50 | 46.10 | 43.20 | 44.20 | 66,707 | -2.10(-4.54%) |
May 22, 2018 | 49.30 | 49.30 | 46.00 | 46.30 | 42,356 | -2.60(-5.32%) |
May 21, 2018 | 49.90 | 51.70 | 46.00 | 48.90 | 64,905 | -1.50(-2.98%) |
May 18, 2018 | 50.00 | 51.70 | 49.00 | 50.40 | 26,097 | -0.90(-1.75%) |
May 17, 2018 | 50.90 | 52.25 | 50.50 | 51.30 | 16,274 | +0.50(+0.98%) |
May 16, 2018 | 53.40 | 54.90 | 49.80 | 50.80 | 53,963 | -2.65(-4.96%) |
May 15, 2018 | 53.10 | 53.70 | 51.60 | 53.45 | 32,990 | +0.30(+0.56%) |
May 14, 2018 | 55.50 | 56.00 | 50.50 | 53.15 | 143,105 | -8.55(-13.86%) |
May 11, 2018 | 63.50 | 64.60 | 60.90 | 61.70 | 26,307 | -1.80(-2.83%) |
May 10, 2018 | 63.80 | 65.00 | 62.90 | 63.50 | 16,159 | -0.50(-0.78%) |
May 09, 2018 | 60.50 | 64.00 | 60.00 | 64.00 | 33,852 | +3.40(+5.61%) |
May 08, 2018 | 64.20 | 65.70 | 60.20 | 60.60 | 41,007 | -3.60(-5.61%) |
May 07, 2018 | 65.10 | 67.10 | 63.80 | 64.20 | 17,669 | -1.00(-1.53%) |
May 04, 2018 | 63.60 | 65.80 | 62.10 | 65.20 | 19,327 | +0.70(+1.09%) |
May 03, 2018 | 64.60 | 65.50 | 62.50 | 64.50 | 16,932 | -0.70(-1.07%) |
May 02, 2018 | 62.40 | 67.90 | 61.30 | 65.20 | 41,249 | +3.00(+4.82%) |
May 01, 2018 | 59.10 | 62.40 | 57.80 | 62.20 | 24,565 | +3.00(+5.07%) |
Apr 30, 2018 | 58.50 | 61.30 | 58.10 | 59.20 | 36,212 | +1.00(+1.72%) |
Apr 27, 2018 | 57.20 | 58.50 | 55.61 | 58.20 | 22,660 | +1.00(+1.75%) |
Apr 26, 2018 | 59.20 | 60.80 | 57.00 | 57.20 | 24,637 | -1.80(-3.05%) |
Apr 25, 2018 | 59.80 | 61.10 | 57.50 | 59.00 | 23,867 | -0.80(-1.34%) |
Apr 24, 2018 | 64.20 | 65.62 | 58.60 | 59.80 | 44,873 | -3.70(-5.83%) |
Apr 23, 2018 | 66.70 | 69.10 | 62.60 | 63.50 | 45,638 | -3.50(-5.22%) |
Apr 20, 2018 | 69.20 | 71.70 | 66.40 | 67.00 | 64,238 | -2.20(-3.18%) |
Apr 19, 2018 | 66.30 | 69.80 | 65.60 | 69.20 | 48,301 | +2.90(+4.37%) |
Apr 18, 2018 | 62.90 | 68.40 | 62.50 | 66.30 | 46,440 | +2.60(+4.08%) |
Apr 17, 2018 | 58.00 | 64.20 | 57.30 | 63.70 | 73,414 | +4.60(+7.78%) |
Apr 16, 2018 | 57.60 | 59.30 | 55.50 | 59.10 | 39,273 | +1.30(+2.25%) |
Apr 13, 2018 | 61.00 | 61.40 | 57.10 | 57.80 | 52,610 | -2.80(-4.62%) |
Apr 12, 2018 | 59.90 | 63.90 | 58.50 | 60.60 | 55,571 | +0.90(+1.51%) |
Apr 11, 2018 | 56.10 | 61.40 | 56.00 | 59.70 | 65,283 | +2.90(+5.11%) |
Apr 10, 2018 | 59.40 | 60.30 | 55.40 | 56.80 | 70,811 | -1.60(-2.74%) |
Apr 09, 2018 | 59.90 | 62.00 | 57.40 | 58.40 | 53,418 | -0.90(-1.52%) |
Apr 06, 2018 | 58.80 | 62.40 | 56.85 | 59.30 | 47,923 | +0.00(+0.00%) |
Apr 05, 2018 | 61.40 | 62.30 | 58.40 | 59.30 | 44,843 | -1.60(-2.63%) |
Apr 04, 2018 | 58.50 | 63.90 | 56.30 | 60.90 | 73,772 | +0.90(+1.50%) |
Apr 03, 2018 | 61.60 | 62.80 | 57.50 | 60.00 | 62,768 | +0.10(+0.17%) |
Apr 02, 2018 | 55.70 | 70.00 | 55.50 | 59.90 | 126,199 | +3.10(+5.46%) |
Mar 29, 2018 | 56.80 | 56.80 | 56.80 | 0 | -14.50(-20.34%) | |
Mar 28, 2018 | 70.70 | 74.20 | 67.20 | 71.30 | 58,705 | -0.40(-0.56%) |
Mar 27, 2018 | 76.30 | 77.50 | 70.60 | 71.70 | 44,196 | -3.70(-4.91%) |
Mar 26, 2018 | 76.10 | 77.20 | 71.10 | 75.40 | 62,831 | +1.00(+1.34%) |
Mar 23, 2018 | 73.60 | 78.20 | 72.80 | 74.40 | 52,090 | +0.90(+1.22%) |
Mar 22, 2018 | 79.80 | 82.20 | 72.80 | 73.50 | 88,279 | -9.20(-11.12%) |
Mar 21, 2018 | 85.00 | 85.40 | 81.70 | 82.70 | 38,542 | -0.10(-0.12%) |
Mar 20, 2018 | 85.40 | 87.40 | 82.40 | 82.80 | 33,302 | -2.50(-2.93%) |
Mar 19, 2018 | 85.50 | 85.90 | 80.21 | 85.30 | 47,977 | -0.80(-0.93%) |
Mar 16, 2018 | 83.80 | 86.40 | 80.20 | 86.10 | 62,102 | +2.00(+2.38%) |
Mar 15, 2018 | 92.10 | 92.40 | 78.80 | 84.10 | 78,001 | -6.50(-7.17%) |
Mar 14, 2018 | 90.10 | 92.50 | 87.50 | 90.60 | 33,608 | +0.80(+0.89%) |
Mar 13, 2018 | 94.50 | 96.80 | 87.70 | 89.80 | 73,642 | -4.20(-4.47%) |
Mar 12, 2018 | 88.60 | 96.99 | 88.60 | 94.00 | 121,294 | +5.40(+6.09%) |
Mar 09, 2018 | 91.80 | 93.50 | 86.31 | 88.60 | 88,935 | -1.20(-1.34%) |
Mar 08, 2018 | 86.00 | 92.80 | 84.60 | 89.80 | 81,271 | +4.60(+5.40%) |
Mar 07, 2018 | 78.30 | 85.60 | 77.10 | 85.20 | 57,400 | +5.10(+6.37%) |
Mar 06, 2018 | 77.30 | 83.80 | 74.30 | 80.10 | 103,624 | +4.30(+5.67%) |
Mar 05, 2018 | 74.20 | 79.00 | 72.90 | 75.80 | 86,604 | +3.10(+4.26%) |
Mar 02, 2018 | 65.50 | 73.80 | 65.50 | 72.70 | 49,005 | +3.60(+5.21%) |