Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.00 | 50.00 | 49.80 | 49.80 | 30 | +0.20(+0.40%) |
Apr 27, 2018 | 50.00 | 52.00 | 49.60 | 49.60 | 469 | -0.04(-0.08%) |
Apr 26, 2018 | 49.64 | 49.64 | 49.64 | 49.64 | 12 | +0.44(+0.89%) |
Apr 25, 2018 | 49.20 | 49.20 | 49.20 | 49.20 | 9 | +0.00(+0.00%) |
Apr 24, 2018 | 47.03 | 49.20 | 47.03 | 49.20 | 56 | +0.20(+0.41%) |
Apr 23, 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 32 | -1.10(-2.20%) |
Apr 20, 2018 | 48.24 | 50.10 | 48.24 | 50.10 | 266 | +1.70(+3.51%) |
Apr 18, 2018 | 48.40 | 48.40 | 48.40 | 13 | +1.00(+2.11%) | |
Apr 17, 2018 | 46.32 | 50.01 | 46.32 | 47.40 | 312 | -2.00(-4.06%) |
Apr 16, 2018 | 45.57 | 49.40 | 45.57 | 49.40 | 60 | -2.00(-3.88%) |
Apr 13, 2018 | 48.40 | 51.40 | 48.40 | 51.40 | 23 | +0.70(+1.38%) |
Apr 12, 2018 | 49.80 | 50.70 | 49.80 | 50.70 | 88 | +1.82(+3.71%) |
Apr 11, 2018 | 48.92 | 49.00 | 48.20 | 48.88 | 532 | -2.92(-5.63%) |
Apr 10, 2018 | 51.80 | 51.80 | 51.80 | 51.80 | 14 | +0.00(+0.00%) |
Apr 09, 2018 | 48.20 | 52.38 | 48.20 | 51.80 | 238 | +4.87(+10.38%) |
Apr 06, 2018 | 51.00 | 51.00 | 46.50 | 46.93 | 411 | -5.44(-10.39%) |
Apr 05, 2018 | 52.38 | 52.40 | 51.74 | 52.37 | 274 | +1.05(+2.04%) |
Apr 04, 2018 | 52.40 | 52.60 | 51.60 | 51.32 | 227 | -1.28(-2.43%) |
Apr 03, 2018 | 52.20 | 52.60 | 50.20 | 52.60 | 88 | -0.20(-0.38%) |
Apr 02, 2018 | 51.00 | 52.80 | 51.00 | 52.80 | 67 | +0.80(+1.54%) |
Mar 29, 2018 | 52.00 | 52.00 | 52.00 | 0 | -1.00(-1.89%) | |
Mar 28, 2018 | 55.72 | 55.72 | 52.60 | 53.00 | 753 | -2.80(-5.02%) |
Mar 27, 2018 | 55.40 | 56.00 | 55.40 | 55.80 | 39 | -0.60(-1.06%) |
Mar 26, 2018 | 57.60 | 57.60 | 55.80 | 56.40 | 129 | -1.20(-2.08%) |
Mar 23, 2018 | 58.20 | 58.20 | 55.80 | 57.60 | 233 | -1.00(-1.71%) |
Mar 22, 2018 | 59.00 | 59.00 | 58.20 | 58.60 | 68 | -1.00(-1.68%) |
Mar 21, 2018 | 58.20 | 60.89 | 56.40 | 59.60 | 325 | +2.20(+3.84%) |
Mar 20, 2018 | 57.00 | 57.47 | 56.60 | 57.40 | 401 | -0.40(-0.70%) |
Mar 19, 2018 | 60.60 | 60.60 | 57.49 | 57.80 | 282 | +0.20(+0.35%) |
Mar 16, 2018 | 57.17 | 59.00 | 57.00 | 57.60 | 470 | -2.40(-4.00%) |
Mar 15, 2018 | 60.00 | 60.29 | 60.00 | 60.00 | 103 | -0.80(-1.32%) |
Mar 14, 2018 | 59.36 | 61.10 | 59.36 | 60.80 | 232 | +1.20(+2.01%) |
Mar 13, 2018 | 62.80 | 62.80 | 56.80 | 59.60 | 313 | -2.40(-3.87%) |
Mar 12, 2018 | 60.20 | 65.46 | 60.20 | 62.00 | 339 | +0.80(+1.31%) |
Mar 09, 2018 | 60.20 | 61.20 | 59.60 | 61.20 | 207 | +1.20(+2.00%) |
Mar 08, 2018 | 62.40 | 62.40 | 60.00 | 60.00 | 171 | -1.00(-1.64%) |
Mar 07, 2018 | 60.80 | 63.20 | 60.80 | 61.00 | 72 | +0.20(+0.33%) |
Mar 06, 2018 | 65.80 | 65.80 | 60.20 | 60.80 | 619 | +0.80(+1.33%) |
Mar 05, 2018 | 60.90 | 63.81 | 60.00 | 60.00 | 253 | +0.70(+1.18%) |
Mar 02, 2018 | 57.50 | 59.30 | 55.60 | 59.30 | 269 | +1.10(+1.89%) |
Mar 01, 2018 | 60.40 | 62.44 | 55.00 | 58.20 | 1,925 | -2.60(-4.28%) |
Feb 28, 2018 | 60.00 | 64.00 | 60.00 | 60.80 | 2,296 | +1.20(+2.01%) |
Feb 27, 2018 | 60.40 | 61.61 | 59.00 | 59.60 | 407 | -2.22(-3.60%) |
Feb 26, 2018 | 62.00 | 62.00 | 62.00 | 61.82 | 324 | -2.18(-3.40%) |
Feb 23, 2018 | 64.00 | 64.70 | 64.00 | 64.00 | 29 | -1.40(-2.14%) |
Feb 22, 2018 | 64.20 | 65.60 | 64.00 | 65.40 | 103 | +1.20(+1.87%) |
Feb 21, 2018 | 64.02 | 66.20 | 64.02 | 64.20 | 51 | -2.00(-3.02%) |
Feb 20, 2018 | 67.60 | 67.60 | 66.20 | 66.20 | 177 | -1.58(-2.33%) |
Feb 16, 2018 | 67.78 | 67.78 | 67.78 | 0 | -1.63(-2.35%) | |
Feb 15, 2018 | 68.60 | 70.00 | 68.60 | 69.41 | 808 | +4.01(+6.13%) |
Feb 14, 2018 | 65.20 | 66.42 | 64.00 | 65.40 | 372 | -0.74(-1.12%) |
Feb 13, 2018 | 68.00 | 68.00 | 66.00 | 66.14 | 59 | -1.26(-1.87%) |
Feb 12, 2018 | 68.40 | 68.95 | 67.20 | 67.40 | 633 | -0.40(-0.59%) |
Feb 09, 2018 | 67.40 | 69.80 | 66.00 | 67.80 | 594 | -2.20(-3.14%) |
Feb 08, 2018 | 67.66 | 70.00 | 64.60 | 70.00 | 812 | +1.40(+2.04%) |
Feb 07, 2018 | 68.20 | 68.87 | 68.00 | 68.60 | 1,158 | -1.60(-2.28%) |
Feb 06, 2018 | 68.17 | 71.60 | 66.40 | 70.20 | 905 | +0.20(+0.29%) |
Feb 05, 2018 | 71.80 | 71.80 | 64.34 | 70.00 | 1,312 | -1.80(-2.51%) |
Feb 02, 2018 | 66.20 | 75.06 | 66.20 | 71.80 | 991 | +2.20(+3.16%) |
Feb 01, 2018 | 70.60 | 70.60 | 68.00 | 69.60 | 875 | -0.60(-0.85%) |
Jan 31, 2018 | 69.00 | 71.56 | 68.65 | 70.20 | 650 | +2.20(+3.24%) |
Jan 30, 2018 | 68.00 | 64.00 | 68.00 | 944 | +4.00(+6.25%) | |
Jan 29, 2018 | 59.80 | 66.80 | 59.80 | 64.00 | 1,267 | +5.20(+8.84%) |
Jan 26, 2018 | 54.80 | 58.80 | 54.80 | 58.80 | 391 | +4.40(+8.09%) |
Jan 25, 2018 | 54.47 | 57.80 | 52.20 | 54.40 | 868 | +0.18(+0.33%) |
Jan 24, 2018 | 55.00 | 56.71 | 53.02 | 54.22 | 1,799 | -0.18(-0.33%) |
Jan 23, 2018 | 59.00 | 59.00 | 51.00 | 54.40 | 1,896 | -2.60(-4.56%) |
Jan 22, 2018 | 55.00 | 60.20 | 55.00 | 57.00 | 1,276 | +2.80(+5.16%) |
Jan 19, 2018 | 56.40 | 56.40 | 53.60 | 54.20 | 1,622 | -2.20(-3.90%) |
Jan 18, 2018 | 60.60 | 61.40 | 51.00 | 56.40 | 2,766 | -5.40(-8.73%) |
Jan 17, 2018 | 61.80 | 65.40 | 58.00 | 61.80 | 1,292 | -0.20(-0.33%) |
Jan 16, 2018 | 72.60 | 73.00 | 62.00 | 62.00 | 2,427 | -10.60(-14.60%) |
Jan 12, 2018 | 72.60 | 72.60 | 72.60 | 0 | -5.40(-6.92%) | |
Jan 11, 2018 | 79.60 | 80.60 | 76.00 | 78.00 | 868 | -0.20(-0.26%) |
Jan 10, 2018 | 77.60 | 79.80 | 76.00 | 78.20 | 486 | -0.80(-1.01%) |
Jan 09, 2018 | 79.60 | 80.80 | 76.00 | 79.00 | 1,582 | +0.61(+0.77%) |
Jan 08, 2018 | 81.00 | 81.20 | 73.40 | 78.39 | 3,304 | -2.61(-3.22%) |
Jan 05, 2018 | 87.40 | 88.10 | 80.40 | 81.00 | 2,567 | -7.20(-8.16%) |
Jan 04, 2018 | 92.40 | 97.38 | 86.00 | 88.20 | 2,759 | -5.20(-5.57%) |
Jan 03, 2018 | 103.20 | 104.00 | 92.40 | 93.40 | 2,018 | -5.60(-5.66%) |
Jan 02, 2018 | 100.00 | 106.00 | 95.40 | 99.00 | 5,399 | +1.79(+1.85%) |
Dec 29, 2017 | 97.21 | 97.21 | 97.21 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 102.00 | 102.00 | 92.60 | 97.20 | 7,330 | -2.79(-2.79%) |
Dec 27, 2017 | 110.00 | 110.00 | 99.00 | 99.99 | 14,690 | +3.39(+3.51%) |
Dec 26, 2017 | 77.00 | 117.60 | 76.77 | 96.60 | 20,700 | +20.60(+27.11%) |
Dec 22, 2017 | 76.20 | 76.60 | 75.84 | 76.00 | 115 | +1.30(+1.74%) |
Dec 21, 2017 | 73.80 | 76.41 | 72.60 | 74.70 | 61 | +1.50(+2.05%) |
Dec 19, 2017 | 73.20 | 73.20 | 73.20 | 0 | -7.80(-9.63%) | |
Dec 18, 2017 | 85.00 | 86.26 | 81.00 | 81.00 | 1,063 | -1.20(-1.46%) |
Dec 15, 2017 | 91.40 | 91.40 | 81.20 | 82.20 | 1,049 | -5.80(-6.59%) |
Dec 14, 2017 | 85.00 | 97.80 | 80.40 | 88.00 | 2,045 | +3.00(+3.53%) |
Dec 13, 2017 | 80.00 | 85.00 | 79.40 | 85.00 | 642 | +3.80(+4.68%) |
Dec 12, 2017 | 74.20 | 82.17 | 73.81 | 81.20 | 1,176 | +9.40(+13.09%) |
Dec 11, 2017 | 78.80 | 80.00 | 71.00 | 71.80 | 1,555 | -2.40(-3.23%) |
Dec 08, 2017 | 82.00 | 88.83 | 72.60 | 74.20 | 2,442 | -6.40(-7.94%) |
Dec 07, 2017 | 79.80 | 94.80 | 77.60 | 80.60 | 3,184 | +3.72(+4.84%) |
Dec 06, 2017 | 78.24 | 79.80 | 76.80 | 76.88 | 617 | -2.56(-3.22%) |
Dec 05, 2017 | 75.20 | 80.00 | 75.20 | 79.44 | 557 | +6.84(+9.42%) |
Dec 04, 2017 | 71.80 | 81.02 | 71.80 | 72.60 | 1,284 | +0.80(+1.11%) |
Dec 01, 2017 | 72.00 | 77.80 | 71.80 | 71.80 | 1,693 | -0.20(-0.28%) |
Nov 30, 2017 | 69.00 | 77.45 | 69.00 | 72.00 | 1,070 | +3.00(+4.35%) |
Nov 29, 2017 | 75.20 | 83.20 | 65.00 | 69.00 | 3,069 | -2.80(-3.90%) |
Nov 28, 2017 | 65.20 | 72.20 | 64.20 | 71.80 | 291 | +6.60(+10.12%) |
Nov 27, 2017 | 73.20 | 75.00 | 60.40 | 65.20 | 1,007 | -9.80(-13.07%) |
Nov 24, 2017 | 65.00 | 75.00 | 64.00 | 75.00 | 257 | +10.20(+15.74%) |
Nov 22, 2017 | 60.00 | 68.00 | 60.00 | 64.80 | 637 | +6.80(+11.72%) |
Nov 21, 2017 | 47.00 | 58.80 | 46.20 | 58.00 | 1,457 | +11.40(+24.46%) |
Nov 20, 2017 | 48.00 | 48.00 | 43.00 | 46.60 | 508 | -0.60(-1.27%) |
Nov 17, 2017 | 46.20 | 48.80 | 44.00 | 47.20 | 1,385 | +1.20(+2.61%) |
Nov 16, 2017 | 46.00 | 48.64 | 46.00 | 46.00 | 246 | -2.60(-5.35%) |
Nov 15, 2017 | 54.00 | 54.60 | 47.80 | 48.60 | 480 | -1.40(-2.80%) |
Nov 14, 2017 | 46.80 | 50.00 | 46.71 | 50.00 | 281 | +3.00(+6.38%) |
Nov 13, 2017 | 46.20 | 47.00 | 46.20 | 47.00 | 45 | +1.00(+2.17%) |
Nov 10, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 6 | -0.23(-0.50%) |
Nov 09, 2017 | 46.40 | 46.63 | 46.00 | 46.23 | 149 | +1.63(+3.65%) |
Nov 08, 2017 | 44.40 | 46.00 | 44.20 | 44.60 | 89 | +0.20(+0.45%) |
Nov 07, 2017 | 44.00 | 44.40 | 44.00 | 44.40 | 179 | +0.40(+0.91%) |
Nov 06, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 6 | +0.00(+0.00%) |
Nov 03, 2017 | 47.00 | 47.00 | 44.00 | 44.00 | 121 | -6.00(-12.00%) |
Nov 02, 2017 | 48.20 | 52.20 | 48.20 | 50.00 | 264 | +1.80(+3.73%) |
Nov 01, 2017 | 48.80 | 48.80 | 48.00 | 48.20 | 225 | +2.20(+4.78%) |
Oct 31, 2017 | 50.20 | 50.20 | 45.40 | 46.00 | 425 | -4.00(-8.00%) |
Oct 30, 2017 | 52.00 | 53.00 | 45.20 | 50.00 | 404 | -2.00(-3.85%) |
Oct 27, 2017 | 50.00 | 56.70 | 49.00 | 52.00 | 550 | -2.40(-4.41%) |
Oct 26, 2017 | 50.21 | 60.00 | 45.00 | 54.40 | 1,067 | +3.40(+6.67%) |
Oct 25, 2017 | 55.20 | 58.60 | 50.00 | 51.00 | 450 | -4.40(-7.94%) |
Oct 24, 2017 | 55.60 | 60.20 | 53.40 | 55.40 | 598 | -1.80(-3.15%) |
Oct 23, 2017 | 66.91 | 66.91 | 57.00 | 57.20 | 359 | -0.80(-1.38%) |
Oct 20, 2017 | 62.20 | 63.60 | 58.00 | 58.00 | 584 | -7.80(-11.85%) |
Oct 19, 2017 | 65.80 | 65.80 | 65.80 | 65.80 | 12 | +2.80(+4.44%) |
Oct 18, 2017 | 65.60 | 65.60 | 63.00 | 63.00 | 169 | +1.60(+2.61%) |
Oct 17, 2017 | 67.00 | 67.00 | 59.80 | 61.40 | 238 | -5.40(-8.08%) |
Oct 16, 2017 | 66.80 | 66.80 | 66.80 | 66.80 | 5 | +4.80(+7.74%) |
Oct 13, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 17 | +1.00(+1.64%) |
Oct 11, 2017 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
Oct 10, 2017 | 63.40 | 63.40 | 61.00 | 61.00 | 106 | -5.21(-7.87%) |
Oct 05, 2017 | 66.21 | 66.21 | 66.21 | 0 | +5.01(+8.19%) | |
Oct 04, 2017 | 63.00 | 63.00 | 61.00 | 61.20 | 46 | -1.92(-3.05%) |
Oct 03, 2017 | 63.00 | 63.12 | 63.00 | 63.12 | 102 | +1.12(+1.81%) |
Oct 02, 2017 | 61.00 | 67.00 | 61.00 | 62.00 | 570 | -1.60(-2.52%) |
Sep 29, 2017 | 64.00 | 64.62 | 62.14 | 63.60 | 476 | +0.60(+0.95%) |
Sep 28, 2017 | 63.90 | 64.80 | 63.00 | 63.00 | 96 | -1.00(-1.56%) |
Sep 27, 2017 | 64.60 | 65.20 | 64.00 | 64.00 | 222 | +1.00(+1.59%) |
Sep 26, 2017 | 63.60 | 71.80 | 61.80 | 63.00 | 857 | -1.60(-2.48%) |
Sep 25, 2017 | 68.60 | 71.40 | 64.60 | 64.60 | 1,273 | -0.14(-0.22%) |
Sep 22, 2017 | 68.00 | 71.36 | 64.20 | 64.74 | 763 | -3.26(-4.79%) |
Sep 21, 2017 | 70.00 | 70.00 | 68.00 | 68.00 | 676 | -8.67(-11.31%) |
Sep 20, 2017 | 62.00 | 77.00 | 62.00 | 76.67 | 1,721 | +16.47(+27.37%) |
Sep 18, 2017 | 60.20 | 60.20 | 60.20 | 0 | -1.80(-2.90%) | |
Sep 15, 2017 | 65.00 | 69.00 | 62.00 | 62.00 | 1,035 | +2.00(+3.33%) |
Sep 14, 2017 | 52.00 | 60.00 | 52.00 | 60.00 | 261 | +8.00(+15.38%) |
Sep 13, 2017 | 51.80 | 52.00 | 51.80 | 52.00 | 187 | -3.40(-6.14%) |
Sep 12, 2017 | 54.00 | 55.40 | 54.00 | 55.40 | 50 | -0.07(-0.12%) |
Sep 11, 2017 | 61.00 | 63.00 | 55.47 | 55.47 | 682 | -8.77(-13.66%) |
Sep 08, 2017 | 60.40 | 64.24 | 60.40 | 64.24 | 50 | +4.24(+7.07%) |
Sep 07, 2017 | 65.20 | 67.50 | 60.00 | 60.00 | 746 | -5.00(-7.69%) |
Sep 01, 2017 | 65.00 | 65.00 | 65.00 | 3 | -0.00(-0.00%) | |
Aug 31, 2017 | 65.00 | 65.00 | 65.00 | 65.00 | 150 | -1.60(-2.40%) |
Aug 28, 2017 | 66.60 | 66.60 | 66.60 | 0 | +1.40(+2.15%) | |
Aug 24, 2017 | 65.20 | 65.20 | 65.20 | 0 | +0.20(+0.31%) | |
Aug 23, 2017 | 65.00 | 65.00 | 65.00 | 65.00 | 63 | -0.20(-0.31%) |
Aug 22, 2017 | 65.20 | 65.20 | 65.20 | 65.20 | 11 | +0.20(+0.31%) |
Aug 21, 2017 | 66.42 | 66.42 | 65.00 | 65.00 | 395 | +0.20(+0.31%) |
Aug 17, 2017 | 64.80 | 64.80 | 64.80 | 0 | +3.20(+5.19%) | |
Aug 16, 2017 | 64.02 | 64.02 | 61.60 | 61.60 | 111 | -4.40(-6.67%) |
Aug 11, 2017 | 66.00 | 66.00 | 66.00 | 0 | +5.00(+8.20%) | |
Aug 10, 2017 | 60.00 | 64.91 | 60.00 | 61.00 | 166 | -0.70(-1.13%) |
Aug 09, 2017 | 61.00 | 61.70 | 60.00 | 61.70 | 177 | +1.10(+1.82%) |
Aug 08, 2017 | 61.20 | 61.20 | 60.60 | 60.60 | 51 | -7.60(-11.14%) |
Aug 04, 2017 | 68.20 | 68.20 | 68.20 | 0 | +8.80(+14.81%) | |
Aug 03, 2017 | 64.93 | 64.93 | 59.40 | 59.40 | 105 | -4.60(-7.19%) |
Aug 02, 2017 | 65.00 | 66.00 | 64.00 | 64.00 | 201 | +1.96(+3.16%) |
Aug 01, 2017 | 64.00 | 64.00 | 62.04 | 62.04 | 22 | -5.96(-8.76%) |
Jul 31, 2017 | 68.00 | 68.00 | 68.00 | 68.00 | 50 | +0.00(+0.00%) |
Jul 28, 2017 | 69.00 | 69.00 | 60.60 | 68.00 | 288 | +0.00(+0.00%) |
Jul 27, 2017 | 68.22 | 68.22 | 68.00 | 68.00 | 10 | -1.80(-2.58%) |
Jul 21, 2017 | 69.80 | 69.80 | 69.80 | 0 | +1.80(+2.65%) | |
Jul 20, 2017 | 68.00 | 68.00 | 68.00 | 68.00 | 205 | -3.80(-5.29%) |
Jul 19, 2017 | 71.50 | 71.80 | 68.00 | 71.80 | 246 | -3.20(-4.27%) |
Jul 17, 2017 | 75.00 | 75.00 | 75.00 | 0 | -1.00(-1.32%) | |
Jul 12, 2017 | 76.00 | 76.00 | 76.00 | 1 | +1.80(+2.43%) | |
Jul 11, 2017 | 72.00 | 80.00 | 72.00 | 74.20 | 615 | +6.20(+9.12%) |
Jul 10, 2017 | 63.38 | 68.00 | 63.38 | 68.00 | 326 | -3.80(-5.29%) |
Jul 06, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.20(-0.28%) | |
Jul 05, 2017 | 72.00 | 72.00 | 72.00 | 72.00 | 97 | -6.00(-7.69%) |
Jul 03, 2017 | 78.00 | 78.00 | 78.00 | 78.00 | 0 | +0.00(+0.00%) |