Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.80 | 42.20 | 38.80 | 39.00 | 2,950 | -2.60(-6.25%) |
Feb 27, 2018 | 40.00 | 42.20 | 38.00 | 41.60 | 3,016 | +2.00(+5.05%) |
Feb 26, 2018 | 41.40 | 41.40 | 35.80 | 39.60 | 17,877 | -1.00(-2.46%) |
Feb 23, 2018 | 45.40 | 45.65 | 40.00 | 40.60 | 10,363 | -3.40(-7.73%) |
Feb 22, 2018 | 47.00 | 47.00 | 43.80 | 44.00 | 5,669 | -2.60(-5.58%) |
Feb 21, 2018 | 47.20 | 47.22 | 46.40 | 46.60 | 5,103 | -0.60(-1.27%) |
Feb 20, 2018 | 48.40 | 50.00 | 47.20 | 47.20 | 2,355 | -0.60(-1.26%) |
Feb 16, 2018 | 47.80 | 47.80 | 47.80 | 0 | -1.00(-2.05%) | |
Feb 15, 2018 | 48.20 | 49.70 | 47.60 | 48.80 | 5,175 | +0.40(+0.83%) |
Feb 14, 2018 | 49.40 | 49.80 | 48.00 | 48.40 | 5,836 | +0.20(+0.41%) |
Feb 13, 2018 | 50.40 | 50.83 | 48.00 | 48.20 | 5,211 | -2.80(-5.49%) |
Feb 12, 2018 | 48.00 | 51.80 | 44.42 | 51.00 | 22,447 | +4.60(+9.91%) |
Feb 09, 2018 | 46.00 | 50.09 | 43.80 | 46.40 | 14,057 | +0.60(+1.31%) |
Feb 08, 2018 | 44.00 | 55.00 | 44.00 | 45.80 | 21,624 | +2.00(+4.57%) |
Feb 07, 2018 | 42.00 | 45.20 | 41.80 | 43.80 | 5,337 | +1.60(+3.79%) |
Feb 06, 2018 | 51.00 | 51.00 | 41.20 | 42.20 | 22,088 | -5.98(-12.41%) |
Feb 05, 2018 | 51.40 | 51.40 | 45.20 | 48.18 | 6,391 | -2.62(-5.16%) |
Feb 02, 2018 | 49.00 | 51.20 | 48.20 | 50.80 | 3,299 | +1.20(+2.42%) |
Feb 01, 2018 | 57.20 | 57.20 | 49.20 | 49.60 | 17,977 | -7.60(-13.29%) |
Jan 31, 2018 | 59.80 | 59.80 | 56.40 | 57.20 | 7,080 | -0.60(-1.04%) |
Jan 30, 2018 | 63.00 | 63.15 | 56.00 | 57.80 | 24,305 | -5.40(-8.54%) |
Jan 29, 2018 | 63.20 | 64.20 | 62.80 | 63.20 | 8,607 | +0.00(+0.00%) |
Jan 26, 2018 | 63.80 | 64.20 | 62.80 | 63.20 | 11,194 | -0.60(-0.94%) |
Jan 25, 2018 | 66.20 | 66.20 | 62.60 | 63.80 | 11,371 | -1.40(-2.15%) |
Jan 24, 2018 | 69.00 | 69.00 | 64.40 | 65.20 | 20,466 | -4.00(-5.78%) |
Jan 23, 2018 | 70.00 | 71.18 | 68.60 | 69.20 | 8,315 | -0.60(-0.86%) |
Jan 22, 2018 | 71.20 | 74.26 | 68.80 | 69.80 | 11,677 | -2.00(-2.79%) |
Jan 19, 2018 | 70.80 | 78.00 | 70.22 | 71.80 | 16,373 | -0.20(-0.28%) |
Jan 18, 2018 | 76.80 | 76.80 | 72.00 | 72.00 | 4,776 | -3.40(-4.51%) |
Jan 17, 2018 | 75.00 | 77.40 | 73.40 | 75.40 | 5,935 | +1.40(+1.89%) |
Jan 16, 2018 | 80.80 | 81.10 | 72.20 | 74.00 | 14,627 | -5.00(-6.33%) |
Jan 12, 2018 | 79.00 | 79.00 | 79.00 | 0 | -2.20(-2.71%) | |
Jan 11, 2018 | 83.60 | 85.60 | 80.40 | 81.20 | 9,999 | -3.40(-4.02%) |
Jan 10, 2018 | 85.60 | 84.60 | 8,321 | +2.80(+3.42%) | ||
Jan 09, 2018 | 83.20 | 83.60 | 80.40 | 81.80 | 4,449 | -1.00(-1.21%) |
Jan 08, 2018 | 82.00 | 84.10 | 78.26 | 82.80 | 10,305 | +1.40(+1.72%) |
Jan 05, 2018 | 86.80 | 86.80 | 80.60 | 81.40 | 10,273 | -5.20(-6.00%) |
Jan 04, 2018 | 86.40 | 89.00 | 82.40 | 86.60 | 10,344 | +2.00(+2.36%) |
Jan 03, 2018 | 87.00 | 89.58 | 84.18 | 84.60 | 4,978 | -3.20(-3.64%) |
Jan 02, 2018 | 88.40 | 90.00 | 87.10 | 87.80 | 4,777 | +1.20(+1.39%) |
Dec 29, 2017 | 86.60 | 86.60 | 86.60 | 0 | -4.00(-4.42%) | |
Dec 28, 2017 | 92.20 | 94.80 | 90.20 | 90.60 | 2,832 | -2.20(-2.37%) |
Dec 27, 2017 | 87.80 | 97.80 | 87.20 | 92.80 | 7,301 | +4.20(+4.74%) |
Dec 26, 2017 | 89.00 | 91.80 | 85.60 | 88.60 | 5,847 | +0.20(+0.23%) |
Dec 22, 2017 | 87.80 | 91.40 | 84.63 | 88.40 | 7,174 | -0.20(-0.23%) |
Dec 21, 2017 | 87.20 | 90.00 | 84.80 | 88.60 | 9,267 | +1.40(+1.61%) |
Dec 20, 2017 | 85.60 | 87.60 | 82.02 | 87.20 | 7,482 | +1.20(+1.40%) |
Dec 19, 2017 | 87.00 | 87.60 | 84.00 | 86.00 | 6,885 | +0.00(+0.00%) |
Dec 18, 2017 | 84.20 | 86.45 | 80.60 | 86.00 | 8,784 | +2.60(+3.12%) |
Dec 15, 2017 | 82.60 | 84.80 | 78.20 | 83.40 | 16,158 | +0.80(+0.97%) |
Dec 14, 2017 | 84.60 | 87.00 | 79.20 | 82.60 | 25,557 | -2.60(-3.05%) |
Dec 13, 2017 | 84.00 | 87.80 | 82.20 | 85.20 | 13,232 | +0.40(+0.47%) |
Dec 12, 2017 | 91.40 | 92.00 | 81.37 | 84.80 | 33,476 | -8.40(-9.01%) |
Dec 11, 2017 | 109.80 | 109.80 | 89.20 | 93.20 | 93,261 | -4.80(-4.90%) |
Dec 08, 2017 | 102.00 | 104.40 | 96.20 | 98.00 | 56,249 | -2.80(-2.78%) |
Dec 07, 2017 | 101.40 | 104.00 | 96.40 | 100.80 | 19,865 | +2.60(+2.65%) |
Dec 06, 2017 | 105.00 | 107.80 | 93.40 | 98.20 | 28,984 | -2.80(-2.77%) |
Dec 05, 2017 | 99.80 | 109.40 | 97.20 | 101.00 | 41,237 | +5.00(+5.21%) |
Dec 04, 2017 | 96.80 | 98.40 | 91.40 | 96.00 | 11,512 | -0.80(-0.83%) |