Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.30 | 63.95 | 62.70 | 62.80 | 105,215 | -0.80(-1.26%) |
May 30, 2018 | 60.80 | 63.80 | 60.80 | 63.60 | 108,011 | +3.00(+4.95%) |
May 29, 2018 | 60.30 | 60.85 | 59.50 | 60.60 | 64,292 | +0.35(+0.58%) |
May 25, 2018 | 60.25 | 60.25 | 60.25 | 0 | +0.20(+0.33%) | |
May 24, 2018 | 59.95 | 60.45 | 59.35 | 60.05 | 42,904 | +0.15(+0.25%) |
May 23, 2018 | 59.80 | 60.40 | 59.50 | 59.90 | 28,996 | -0.10(-0.17%) |
May 22, 2018 | 60.30 | 60.90 | 59.90 | 60.00 | 48,665 | -0.60(-0.99%) |
May 21, 2018 | 60.00 | 60.80 | 59.75 | 60.60 | 43,706 | +0.70(+1.17%) |
May 18, 2018 | 58.80 | 60.40 | 58.80 | 59.90 | 41,779 | +1.10(+1.87%) |
May 17, 2018 | 58.65 | 59.25 | 58.45 | 58.80 | 33,269 | +0.00(+0.00%) |
May 16, 2018 | 57.55 | 59.30 | 57.55 | 58.80 | 46,177 | +1.30(+2.26%) |
May 15, 2018 | 57.00 | 57.85 | 56.65 | 57.50 | 41,376 | -0.10(-0.17%) |
May 14, 2018 | 59.15 | 59.33 | 57.60 | 57.60 | 44,036 | -1.75(-2.95%) |
May 11, 2018 | 59.55 | 60.90 | 59.25 | 59.35 | 54,856 | -0.20(-0.34%) |
May 10, 2018 | 59.05 | 59.85 | 58.45 | 59.55 | 59,165 | +0.00(+0.00%) |
May 09, 2018 | 61.45 | 61.45 | 58.90 | 59.55 | 84,982 | -1.95(-3.17%) |
May 08, 2018 | 60.60 | 61.97 | 60.28 | 61.50 | 129,717 | +1.05(+1.74%) |
May 07, 2018 | 66.40 | 68.25 | 60.25 | 60.45 | 270,603 | -4.95(-7.57%) |
May 04, 2018 | 64.50 | 71.90 | 62.95 | 65.40 | 217,592 | +4.15(+6.78%) |
May 03, 2018 | 60.40 | 61.50 | 60.00 | 61.25 | 67,965 | +0.35(+0.57%) |
May 02, 2018 | 58.80 | 61.00 | 58.80 | 60.90 | 68,846 | +2.15(+3.66%) |
May 01, 2018 | 58.80 | 59.48 | 58.25 | 58.75 | 73,662 | -0.10(-0.17%) |
Apr 30, 2018 | 60.30 | 60.30 | 58.85 | 58.85 | 53,930 | -1.50(-2.49%) |
Apr 27, 2018 | 58.40 | 60.55 | 58.40 | 60.35 | 84,222 | +2.15(+3.69%) |
Apr 26, 2018 | 61.60 | 61.70 | 57.40 | 58.20 | 130,397 | -3.30(-5.37%) |
Apr 25, 2018 | 61.10 | 62.45 | 60.70 | 61.50 | 78,020 | +0.35(+0.57%) |
Apr 24, 2018 | 62.70 | 62.80 | 60.55 | 61.15 | 89,822 | -0.95(-1.53%) |
Apr 23, 2018 | 62.10 | 63.35 | 61.58 | 62.10 | 92,650 | +0.00(+0.00%) |
Apr 20, 2018 | 63.10 | 63.15 | 61.45 | 62.10 | 95,132 | -0.80(-1.27%) |
Apr 19, 2018 | 63.50 | 63.92 | 62.65 | 62.90 | 85,761 | -0.45(-0.71%) |
Apr 18, 2018 | 62.25 | 63.45 | 62.25 | 63.35 | 99,478 | +1.50(+2.43%) |
Apr 17, 2018 | 62.20 | 63.00 | 61.30 | 61.85 | 74,158 | +0.00(+0.00%) |
Apr 16, 2018 | 61.55 | 62.60 | 60.50 | 61.85 | 77,985 | +2.30(+3.86%) |
Apr 13, 2018 | 62.40 | 63.74 | 59.12 | 59.55 | 120,636 | -2.90(-4.64%) |
Apr 12, 2018 | 58.85 | 64.50 | 58.75 | 62.45 | 158,074 | +4.30(+7.39%) |
Apr 11, 2018 | 58.65 | 59.30 | 58.00 | 58.15 | 84,406 | -0.73(-1.23%) |
Apr 10, 2018 | 58.00 | 59.65 | 57.65 | 58.88 | 124,786 | +1.58(+2.75%) |
Apr 09, 2018 | 57.05 | 58.65 | 56.85 | 57.30 | 110,890 | +1.05(+1.87%) |
Apr 06, 2018 | 56.95 | 57.65 | 55.75 | 56.25 | 61,458 | -1.30(-2.26%) |
Apr 05, 2018 | 57.95 | 58.50 | 57.15 | 57.55 | 82,016 | -0.25(-0.43%) |
Apr 04, 2018 | 55.15 | 58.05 | 55.15 | 57.80 | 121,006 | +1.80(+3.21%) |
Apr 03, 2018 | 54.85 | 56.27 | 54.85 | 56.00 | 74,307 | +1.55(+2.85%) |
Apr 02, 2018 | 55.80 | 56.48 | 54.00 | 54.45 | 56,461 | -1.30(-2.33%) |
Mar 29, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.10(+0.18%) | |
Mar 28, 2018 | 56.35 | 57.58 | 55.60 | 55.65 | 56,706 | -0.60(-1.07%) |
Mar 27, 2018 | 55.70 | 56.45 | 55.40 | 56.25 | 74,985 | +0.55(+0.99%) |
Mar 26, 2018 | 54.95 | 55.90 | 54.70 | 55.70 | 53,393 | +1.65(+3.05%) |
Mar 23, 2018 | 55.15 | 55.60 | 54.00 | 54.05 | 68,102 | -1.55(-2.79%) |
Mar 22, 2018 | 55.90 | 56.45 | 54.80 | 55.60 | 51,658 | -0.65(-1.16%) |
Mar 21, 2018 | 56.70 | 57.10 | 56.00 | 56.25 | 37,453 | -0.30(-0.53%) |
Mar 20, 2018 | 56.70 | 57.65 | 56.42 | 56.55 | 38,406 | -0.15(-0.26%) |
Mar 19, 2018 | 57.15 | 57.15 | 55.15 | 56.70 | 60,547 | -0.50(-0.87%) |
Mar 16, 2018 | 57.65 | 58.40 | 56.60 | 57.20 | 134,022 | -0.30(-0.52%) |
Mar 15, 2018 | 55.90 | 58.10 | 55.70 | 57.50 | 120,322 | +1.80(+3.23%) |
Mar 14, 2018 | 54.90 | 55.75 | 53.60 | 55.70 | 79,016 | +0.95(+1.74%) |
Mar 13, 2018 | 54.00 | 55.95 | 54.00 | 54.75 | 92,546 | +0.70(+1.30%) |
Mar 12, 2018 | 55.75 | 55.75 | 53.55 | 54.05 | 111,855 | -1.80(-3.22%) |
Mar 09, 2018 | 48.05 | 56.10 | 47.25 | 55.85 | 307,173 | +8.75(+18.58%) |
Mar 08, 2018 | 46.40 | 47.35 | 46.10 | 47.10 | 85,778 | +0.90(+1.95%) |
Mar 07, 2018 | 45.25 | 46.35 | 44.71 | 46.20 | 69,212 | +0.80(+1.76%) |
Mar 06, 2018 | 43.85 | 45.50 | 43.80 | 45.40 | 47,928 | +1.55(+3.53%) |
Mar 05, 2018 | 44.75 | 44.75 | 42.95 | 43.85 | 89,268 | -0.90(-2.01%) |
Mar 02, 2018 | 44.85 | 45.50 | 44.40 | 44.75 | 76,811 | -0.20(-0.44%) |