Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.90 | 54.44 | 51.90 | 53.70 | 872 | -1.80(-3.24%) |
Jun 28, 2018 | 59.25 | 59.25 | 51.41 | 55.50 | 1,229 | -2.25(-3.90%) |
Jun 27, 2018 | 55.80 | 58.65 | 51.75 | 57.75 | 3,593 | +1.80(+3.22%) |
Jun 26, 2018 | 57.15 | 58.05 | 51.87 | 55.95 | 3,448 | -0.60(-1.06%) |
Jun 25, 2018 | 61.95 | 61.95 | 55.65 | 56.55 | 2,023 | -3.75(-6.22%) |
Jun 22, 2018 | 56.40 | 61.65 | 55.80 | 60.30 | 1,208 | +1.65(+2.81%) |
Jun 21, 2018 | 58.50 | 58.98 | 56.02 | 58.65 | 1,103 | +0.90(+1.56%) |
Jun 20, 2018 | 58.50 | 61.95 | 57.75 | 57.75 | 3,476 | -0.90(-1.53%) |
Jun 19, 2018 | 58.80 | 60.00 | 58.65 | 58.65 | 412 | +0.30(+0.51%) |
Jun 18, 2018 | 61.95 | 61.95 | 58.35 | 58.35 | 404 | -0.75(-1.27%) |
Jun 15, 2018 | 60.00 | 57.75 | 59.10 | 1,452 | +1.35(+2.34%) | |
Jun 14, 2018 | 58.95 | 63.90 | 57.75 | 57.75 | 2,150 | -0.30(-0.52%) |
Jun 13, 2018 | 60.90 | 62.85 | 57.75 | 58.05 | 1,760 | -2.10(-3.49%) |
Jun 12, 2018 | 65.10 | 65.25 | 60.00 | 60.15 | 2,976 | -3.90(-6.09%) |
Jun 11, 2018 | 65.25 | 67.35 | 62.40 | 64.05 | 3,778 | -0.45(-0.70%) |
Jun 08, 2018 | 61.77 | 66.00 | 61.77 | 64.50 | 1,252 | +0.15(+0.23%) |
Jun 07, 2018 | 64.50 | 66.00 | 61.50 | 64.35 | 1,557 | +0.75(+1.18%) |
Jun 06, 2018 | 63.75 | 68.40 | 63.44 | 63.60 | 5,644 | -0.90(-1.40%) |
Jun 05, 2018 | 62.10 | 65.10 | 62.10 | 64.50 | 1,734 | +0.90(+1.42%) |
Jun 04, 2018 | 64.43 | 64.43 | 59.85 | 63.60 | 2,088 | +0.60(+0.95%) |
Jun 01, 2018 | 60.90 | 63.00 | 57.91 | 63.00 | 2,506 | +2.25(+3.70%) |
May 31, 2018 | 60.00 | 63.31 | 58.50 | 60.75 | 378 | +1.20(+2.02%) |
May 30, 2018 | 62.10 | 66.45 | 59.55 | 59.55 | 3,571 | -1.95(-3.17%) |
May 29, 2018 | 57.75 | 64.35 | 54.15 | 61.50 | 7,168 | +3.75(+6.49%) |
May 25, 2018 | 57.75 | 57.75 | 57.75 | 0 | +3.30(+6.06%) | |
May 24, 2018 | 55.05 | 55.95 | 53.55 | 54.45 | 4,567 | -0.15(-0.27%) |
May 23, 2018 | 53.55 | 55.95 | 53.25 | 54.60 | 1,599 | +0.75(+1.39%) |
May 22, 2018 | 60.00 | 60.75 | 49.20 | 53.85 | 8,950 | -7.50(-12.22%) |
May 21, 2018 | 70.50 | 78.00 | 56.40 | 61.35 | 65,628 | -2.40(-3.76%) |
May 18, 2018 | 65.25 | 72.60 | 62.93 | 63.75 | 2,789 | -1.50(-2.30%) |
May 17, 2018 | 63.00 | 65.25 | 61.50 | 65.25 | 629 | -0.30(-0.46%) |
May 16, 2018 | 62.07 | 67.50 | 61.80 | 65.55 | 2,096 | +5.55(+9.25%) |
May 15, 2018 | 57.75 | 64.50 | 57.75 | 60.00 | 2,384 | +2.10(+3.63%) |
May 14, 2018 | 57.60 | 58.50 | 57.60 | 57.90 | 532 | -0.30(-0.51%) |
May 11, 2018 | 57.15 | 58.20 | 57.00 | 58.20 | 373 | +1.05(+1.83%) |
May 10, 2018 | 57.35 | 57.90 | 57.15 | 57.15 | 212 | -0.30(-0.52%) |
May 09, 2018 | 57.60 | 57.60 | 57.30 | 57.45 | 173 | +0.29(+0.50%) |
May 08, 2018 | 57.47 | 57.75 | 57.16 | 57.16 | 168 | -0.29(-0.50%) |
May 07, 2018 | 57.86 | 58.05 | 57.30 | 57.45 | 609 | +0.90(+1.59%) |
May 04, 2018 | 55.80 | 58.38 | 55.80 | 56.55 | 952 | +0.30(+0.53%) |
May 03, 2018 | 59.23 | 59.23 | 56.25 | 56.25 | 701 | -3.00(-5.06%) |
May 02, 2018 | 57.27 | 59.25 | 53.43 | 59.25 | 660 | +1.20(+2.07%) |
May 01, 2018 | 56.85 | 58.05 | 56.25 | 58.05 | 318 | +1.20(+2.11%) |
Apr 30, 2018 | 56.40 | 57.45 | 55.50 | 56.85 | 496 | -0.30(-0.52%) |
Apr 27, 2018 | 57.91 | 57.91 | 52.50 | 57.15 | 1,487 | -1.95(-3.30%) |
Apr 26, 2018 | 57.60 | 59.10 | 57.45 | 59.10 | 1,106 | -0.15(-0.25%) |
Apr 25, 2018 | 59.40 | 59.43 | 56.25 | 59.25 | 592 | +0.95(+1.63%) |
Apr 24, 2018 | 60.45 | 60.68 | 57.60 | 58.30 | 1,938 | -3.95(-6.34%) |
Apr 23, 2018 | 65.25 | 65.85 | 61.65 | 62.25 | 1,948 | -3.02(-4.62%) |
Apr 20, 2018 | 65.29 | 65.40 | 64.78 | 65.27 | 113 | -0.73(-1.11%) |
Apr 19, 2018 | 66.45 | 66.45 | 61.50 | 66.00 | 866 | +0.00(+0.00%) |
Apr 18, 2018 | 66.60 | 70.50 | 61.80 | 66.00 | 1,293 | -2.40(-3.51%) |
Apr 17, 2018 | 67.65 | 68.40 | 63.00 | 68.40 | 1,485 | -1.35(-1.94%) |
Apr 16, 2018 | 72.00 | 72.00 | 66.75 | 69.75 | 1,259 | -2.10(-2.92%) |
Apr 13, 2018 | 70.65 | 73.50 | 69.70 | 71.85 | 429 | +0.30(+0.42%) |
Apr 12, 2018 | 70.67 | 72.14 | 68.40 | 71.55 | 745 | -1.20(-1.65%) |
Apr 11, 2018 | 72.60 | 74.55 | 70.65 | 72.75 | 528 | -1.65(-2.22%) |
Apr 10, 2018 | 73.20 | 74.40 | 71.02 | 74.40 | 271 | +0.45(+0.61%) |
Apr 09, 2018 | 70.50 | 77.84 | 69.34 | 73.95 | 6,787 | +2.70(+3.79%) |
Apr 06, 2018 | 71.40 | 72.58 | 67.50 | 71.25 | 1,174 | +0.00(+0.00%) |
Apr 05, 2018 | 77.61 | 77.96 | 71.25 | 71.25 | 543 | -2.55(-3.46%) |
Apr 04, 2018 | 69.00 | 76.50 | 64.67 | 73.80 | 5,404 | +5.99(+8.84%) |
Apr 03, 2018 | 70.05 | 81.30 | 67.80 | 67.81 | 4,093 | -4.19(-5.82%) |