Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 78.00 | 78.00 | 78.00 | 0 | +2.40(+3.17%) | |
Mar 28, 2018 | 77.60 | 79.20 | 73.20 | 75.60 | 8,432 | -1.60(-2.07%) |
Mar 27, 2018 | 81.20 | 86.00 | 75.20 | 77.20 | 21,413 | -4.00(-4.93%) |
Mar 26, 2018 | 76.40 | 83.60 | 75.20 | 81.20 | 12,195 | +4.80(+6.28%) |
Mar 23, 2018 | 75.60 | 78.80 | 73.20 | 76.40 | 4,323 | +1.60(+2.14%) |
Mar 22, 2018 | 81.60 | 82.68 | 72.80 | 74.80 | 11,705 | -6.40(-7.88%) |
Mar 21, 2018 | 83.60 | 85.75 | 79.20 | 81.20 | 8,537 | -2.80(-3.33%) |
Mar 20, 2018 | 79.20 | 89.60 | 78.40 | 84.00 | 24,327 | +4.40(+5.53%) |
Mar 19, 2018 | 86.00 | 93.20 | 77.60 | 79.60 | 31,352 | -6.80(-7.87%) |
Mar 16, 2018 | 86.00 | 94.00 | 81.20 | 86.40 | 51,018 | +0.00(+0.00%) |
Mar 15, 2018 | 114.00 | 121.20 | 84.00 | 86.40 | 143,813 | -32.40(-27.27%) |
Mar 14, 2018 | 68.00 | 124.00 | 68.00 | 118.80 | 438,413 | +50.40(+73.68%) |
Mar 13, 2018 | 68.00 | 72.54 | 66.00 | 68.40 | 7,687 | +0.40(+0.59%) |
Mar 12, 2018 | 69.60 | 76.80 | 66.80 | 68.00 | 20,408 | -2.40(-3.41%) |
Mar 09, 2018 | 66.80 | 76.00 | 60.80 | 70.40 | 43,177 | +3.60(+5.39%) |
Mar 08, 2018 | 69.60 | 75.60 | 64.00 | 66.80 | 13,054 | -2.00(-2.91%) |
Mar 07, 2018 | 63.60 | 71.20 | 63.20 | 68.80 | 12,925 | +4.80(+7.50%) |
Mar 06, 2018 | 64.40 | 67.20 | 62.80 | 64.00 | 2,128 | -1.60(-2.44%) |
Mar 05, 2018 | 63.20 | 69.20 | 63.20 | 65.60 | 10,446 | +3.60(+5.81%) |
Mar 02, 2018 | 60.40 | 63.20 | 60.00 | 62.00 | 1,096 | +0.00(+0.00%) |
Mar 01, 2018 | 60.80 | 62.76 | 60.40 | 62.00 | 1,692 | +1.20(+1.97%) |
Feb 28, 2018 | 61.60 | 63.94 | 60.00 | 60.80 | 2,109 | -0.80(-1.29%) |
Feb 27, 2018 | 63.20 | 64.80 | 60.80 | 61.60 | 5,170 | -1.80(-2.84%) |
Feb 26, 2018 | 62.80 | 64.00 | 60.00 | 63.40 | 2,992 | +1.40(+2.26%) |
Feb 23, 2018 | 61.20 | 66.40 | 60.80 | 62.00 | 4,645 | +0.40(+0.65%) |
Feb 22, 2018 | 64.40 | 64.80 | 60.80 | 61.60 | 5,748 | -2.80(-4.35%) |
Feb 21, 2018 | 66.80 | 70.40 | 63.60 | 64.40 | 11,208 | -2.80(-4.17%) |
Feb 20, 2018 | 66.00 | 68.79 | 62.40 | 67.20 | 11,589 | +2.00(+3.07%) |
Feb 16, 2018 | 65.20 | 65.20 | 65.20 | 0 | +4.00(+6.54%) | |
Feb 15, 2018 | 62.40 | 63.60 | 59.20 | 61.20 | 2,833 | -1.60(-2.55%) |
Feb 14, 2018 | 61.20 | 62.80 | 59.10 | 62.80 | 3,736 | +0.80(+1.29%) |
Feb 13, 2018 | 62.00 | 62.36 | 58.44 | 62.00 | 1,723 | +1.20(+1.97%) |
Feb 12, 2018 | 60.80 | 62.80 | 58.00 | 60.80 | 4,149 | -0.20(-0.33%) |
Feb 09, 2018 | 65.20 | 66.00 | 57.60 | 61.00 | 8,242 | -2.92(-4.56%) |
Feb 08, 2018 | 68.00 | 69.58 | 62.40 | 63.92 | 5,486 | -4.08(-6.01%) |
Feb 07, 2018 | 68.00 | 69.60 | 68.00 | 68.00 | 3,254 | +0.80(+1.19%) |
Feb 06, 2018 | 64.80 | 69.20 | 63.60 | 67.20 | 6,157 | +2.00(+3.07%) |
Feb 05, 2018 | 67.60 | 68.29 | 64.00 | 65.20 | 6,368 | -2.80(-4.12%) |
Feb 02, 2018 | 70.40 | 70.40 | 66.00 | 68.00 | 10,343 | -2.00(-2.86%) |
Feb 01, 2018 | 70.40 | 71.41 | 67.20 | 70.00 | 12,605 | -2.00(-2.77%) |
Jan 31, 2018 | 77.20 | 78.80 | 70.40 | 72.00 | 13,752 | -4.82(-6.27%) |
Jan 30, 2018 | 80.40 | 82.40 | 78.80 | 76.82 | 54,789 | -4.38(-5.40%) |
Jan 29, 2018 | 70.00 | 83.20 | 70.00 | 81.20 | 87,183 | +11.60(+16.67%) |
Jan 26, 2018 | 70.40 | 71.17 | 68.00 | 69.60 | 3,055 | -1.60(-2.25%) |
Jan 25, 2018 | 70.00 | 73.60 | 69.20 | 71.20 | 5,484 | +2.00(+2.89%) |
Jan 24, 2018 | 71.60 | 73.21 | 67.60 | 69.20 | 7,479 | -3.20(-4.42%) |
Jan 23, 2018 | 70.00 | 74.80 | 66.80 | 72.40 | 14,210 | +2.00(+2.84%) |
Jan 22, 2018 | 74.00 | 74.00 | 68.80 | 70.40 | 17,320 | -4.40(-5.88%) |
Jan 19, 2018 | 82.00 | 92.80 | 73.20 | 74.80 | 158,625 | +0.00(+0.00%) |
Jan 18, 2018 | 68.00 | 76.40 | 65.20 | 74.80 | 33,126 | +7.60(+11.31%) |
Jan 17, 2018 | 65.60 | 68.40 | 63.60 | 67.20 | 11,318 | +3.60(+5.66%) |
Jan 16, 2018 | 64.00 | 81.20 | 62.80 | 63.60 | 52,501 | +0.80(+1.27%) |
Jan 12, 2018 | 62.80 | 62.80 | 62.80 | 0 | -1.80(-2.79%) | |
Jan 11, 2018 | 66.40 | 66.40 | 63.20 | 64.60 | 5,324 | -1.80(-2.71%) |
Jan 10, 2018 | 66.40 | 66.40 | 8,909 | +2.80(+4.40%) | ||
Jan 09, 2018 | 72.00 | 73.60 | 63.20 | 63.60 | 24,404 | -3.60(-5.36%) |
Jan 08, 2018 | 72.00 | 72.40 | 66.00 | 67.20 | 13,642 | -5.20(-7.18%) |
Jan 05, 2018 | 74.00 | 74.77 | 70.80 | 72.40 | 8,845 | -1.20(-1.63%) |
Jan 04, 2018 | 77.20 | 77.39 | 73.20 | 73.60 | 7,942 | -3.99(-5.14%) |
Jan 03, 2018 | 82.40 | 83.20 | 77.20 | 77.59 | 11,453 | -4.41(-5.38%) |