Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.50 | 56.75 | 53.25 | 54.50 | 115,795 | -0.50(-0.91%) |
Feb 27, 2018 | 59.00 | 62.62 | 54.62 | 55.00 | 111,045 | -3.75(-6.38%) |
Feb 26, 2018 | 57.50 | 59.75 | 55.75 | 58.75 | 93,536 | +2.00(+3.52%) |
Feb 23, 2018 | 57.00 | 57.00 | 55.25 | 56.75 | 76,101 | +0.75(+1.34%) |
Feb 22, 2018 | 55.75 | 56.00 | 96,107 | -3.25(-5.49%) | ||
Feb 21, 2018 | 59.25 | 62.00 | 58.50 | 59.25 | 110,920 | +0.75(+1.28%) |
Feb 20, 2018 | 60.00 | 62.10 | 57.75 | 58.50 | 215,247 | +2.50(+4.46%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +3.00(+5.66%) | |
Feb 15, 2018 | 53.50 | 54.00 | 51.75 | 53.00 | 66,263 | -0.50(-0.93%) |
Feb 14, 2018 | 51.00 | 54.25 | 50.25 | 53.50 | 63,067 | +3.00(+5.94%) |
Feb 13, 2018 | 50.75 | 51.75 | 49.75 | 50.50 | 45,340 | -0.50(-0.98%) |
Feb 12, 2018 | 48.75 | 51.38 | 48.50 | 51.00 | 74,092 | +2.25(+4.62%) |
Feb 09, 2018 | 48.75 | 49.75 | 47.25 | 48.75 | 91,716 | +0.75(+1.56%) |
Feb 08, 2018 | 50.00 | 50.75 | 48.00 | 48.00 | 100,314 | -1.75(-3.52%) |
Feb 07, 2018 | 50.25 | 51.25 | 49.50 | 49.75 | 95,729 | -0.50(-1.00%) |
Feb 06, 2018 | 48.75 | 52.00 | 48.00 | 50.25 | 138,449 | -0.38(-0.74%) |
Feb 05, 2018 | 50.50 | 51.88 | 49.75 | 50.62 | 143,677 | -0.62(-1.22%) |
Feb 02, 2018 | 51.50 | 52.50 | 49.75 | 51.25 | 135,949 | -1.00(-1.91%) |
Feb 01, 2018 | 49.75 | 54.25 | 48.75 | 52.25 | 139,570 | +1.50(+2.96%) |
Jan 31, 2018 | 52.50 | 53.75 | 49.50 | 50.75 | 109,585 | -1.00(-1.93%) |
Jan 30, 2018 | 55.00 | 55.00 | 51.25 | 51.75 | 145,446 | -3.25(-5.91%) |
Jan 29, 2018 | 57.50 | 58.50 | 55.00 | 55.00 | 107,287 | -3.25(-5.58%) |
Jan 26, 2018 | 60.00 | 60.75 | 57.25 | 58.25 | 153,062 | -1.50(-2.51%) |
Jan 25, 2018 | 63.25 | 63.25 | 59.12 | 59.75 | 111,012 | -3.75(-5.91%) |
Jan 24, 2018 | 64.75 | 66.25 | 63.00 | 63.50 | 74,575 | -1.00(-1.55%) |
Jan 23, 2018 | 65.25 | 65.25 | 62.50 | 64.50 | 59,904 | +0.50(+0.78%) |
Jan 22, 2018 | 63.50 | 64.50 | 62.75 | 64.00 | 41,561 | +0.00(+0.00%) |
Jan 19, 2018 | 64.75 | 65.75 | 63.50 | 64.00 | 62,938 | -0.75(-1.16%) |
Jan 18, 2018 | 66.25 | 67.25 | 64.50 | 64.75 | 69,173 | -2.00(-3.00%) |
Jan 17, 2018 | 66.75 | 68.00 | 64.50 | 66.75 | 104,601 | +0.50(+0.75%) |
Jan 16, 2018 | 72.50 | 73.75 | 66.00 | 66.25 | 131,073 | -5.75(-7.99%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | -3.00(-4.00%) | |
Jan 11, 2018 | 74.25 | 77.00 | 73.75 | 75.00 | 93,732 | +1.25(+1.69%) |
Jan 10, 2018 | 73.75 | 50,520 | -2.75(-3.59%) | |||
Jan 09, 2018 | 76.75 | 78.12 | 75.50 | 76.50 | 74,180 | +0.50(+0.66%) |
Jan 08, 2018 | 79.50 | 81.00 | 75.00 | 76.00 | 115,445 | -2.50(-3.18%) |
Jan 05, 2018 | 77.50 | 79.25 | 76.50 | 78.50 | 84,464 | +0.00(+0.00%) |
Jan 04, 2018 | 81.50 | 83.00 | 76.50 | 78.50 | 149,699 | -3.75(-4.56%) |
Jan 03, 2018 | 82.75 | 84.38 | 81.75 | 82.25 | 127,083 | -0.75(-0.90%) |
Jan 02, 2018 | 82.75 | 85.25 | 80.75 | 83.00 | 140,194 | -0.75(-0.90%) |
Dec 29, 2017 | 83.75 | 83.75 | 83.75 | 0 | +6.25(+8.06%) | |
Dec 28, 2017 | 73.25 | 78.50 | 73.06 | 77.50 | 156,801 | +4.25(+5.80%) |
Dec 27, 2017 | 71.75 | 73.75 | 71.25 | 73.25 | 65,139 | +1.50(+2.09%) |
Dec 26, 2017 | 70.50 | 72.00 | 68.50 | 71.75 | 55,505 | +1.75(+2.50%) |
Dec 22, 2017 | 71.50 | 72.00 | 67.00 | 70.00 | 127,371 | -4.75(-6.35%) |
Dec 21, 2017 | 68.00 | 74.75 | 67.25 | 74.75 | 251,398 | +8.00(+11.99%) |
Dec 20, 2017 | 66.00 | 67.50 | 64.00 | 66.75 | 64,908 | +0.50(+0.75%) |
Dec 19, 2017 | 65.00 | 66.75 | 64.50 | 66.25 | 88,873 | +1.00(+1.53%) |
Dec 18, 2017 | 62.00 | 65.50 | 62.00 | 65.25 | 65,190 | +3.50(+5.67%) |
Dec 15, 2017 | 61.00 | 62.25 | 60.00 | 61.75 | 75,507 | +1.25(+2.07%) |
Dec 14, 2017 | 61.25 | 62.00 | 59.88 | 60.50 | 47,427 | -1.00(-1.63%) |
Dec 13, 2017 | 62.75 | 63.75 | 60.75 | 61.50 | 62,309 | -2.00(-3.15%) |
Dec 12, 2017 | 63.50 | 63.75 | 62.00 | 63.50 | 57,746 | +0.50(+0.79%) |
Dec 11, 2017 | 63.50 | 63.75 | 61.50 | 63.00 | 54,376 | +0.00(+0.00%) |
Dec 08, 2017 | 60.00 | 63.50 | 59.75 | 63.00 | 80,233 | +0.00(+0.00%) |
Dec 07, 2017 | 62.50 | 62.75 | 58.50 | 126,642 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.00 | 64.50 | 61.50 | 62.75 | 46,896 | -0.25(-0.40%) |
Dec 05, 2017 | 66.25 | 66.75 | 59.88 | 63.00 | 145,477 | -4.75(-7.01%) |
Dec 04, 2017 | 67.00 | 68.25 | 66.75 | 67.75 | 66,401 | -2.75(-3.90%) |