Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.50 | 72.10 | 67.29 | 68.50 | 3,158 | -2.30(-3.25%) |
Apr 27, 2018 | 72.40 | 74.90 | 70.51 | 70.80 | 3,403 | -1.80(-2.48%) |
Apr 26, 2018 | 71.10 | 73.20 | 70.90 | 72.60 | 3,926 | +2.00(+2.83%) |
Apr 25, 2018 | 67.80 | 71.30 | 67.00 | 70.60 | 8,407 | +2.40(+3.52%) |
Apr 24, 2018 | 68.10 | 70.23 | 66.80 | 68.20 | 8,342 | +0.20(+0.29%) |
Apr 23, 2018 | 71.30 | 73.47 | 67.50 | 68.00 | 13,124 | -3.10(-4.36%) |
Apr 20, 2018 | 74.40 | 75.55 | 70.60 | 71.10 | 12,622 | -3.30(-4.44%) |
Apr 19, 2018 | 76.20 | 76.40 | 74.00 | 74.40 | 5,109 | -2.20(-2.87%) |
Apr 18, 2018 | 76.50 | 78.60 | 75.51 | 76.60 | 9,267 | +0.90(+1.19%) |
Apr 17, 2018 | 76.00 | 79.89 | 75.20 | 75.70 | 16,236 | +0.80(+1.07%) |
Apr 16, 2018 | 98.50 | 101.20 | 69.40 | 74.90 | 71,112 | -22.50(-23.10%) |
Apr 13, 2018 | 100.70 | 102.40 | 96.50 | 97.40 | 10,530 | -2.70(-2.70%) |
Apr 12, 2018 | 98.10 | 102.50 | 95.10 | 100.10 | 29,048 | +3.00(+3.09%) |
Apr 11, 2018 | 95.80 | 99.80 | 95.60 | 97.10 | 8,613 | +1.60(+1.68%) |
Apr 10, 2018 | 90.80 | 96.00 | 90.50 | 95.50 | 6,603 | +4.90(+5.41%) |
Apr 09, 2018 | 90.60 | 93.50 | 88.61 | 90.60 | 8,322 | +1.60(+1.80%) |
Apr 06, 2018 | 97.60 | 98.00 | 88.00 | 89.00 | 31,362 | -8.80(-9.00%) |
Apr 05, 2018 | 92.90 | 100.10 | 91.70 | 97.80 | 25,141 | +5.40(+5.84%) |
Apr 04, 2018 | 85.60 | 93.40 | 83.41 | 92.40 | 23,405 | +7.00(+8.20%) |
Apr 03, 2018 | 84.70 | 88.30 | 82.66 | 85.40 | 23,475 | +0.70(+0.83%) |
Apr 02, 2018 | 82.60 | 86.00 | 81.40 | 84.70 | 15,045 | +1.70(+2.05%) |
Mar 29, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.20(+1.47%) | |
Mar 28, 2018 | 83.30 | 83.50 | 77.50 | 81.80 | 16,401 | -1.10(-1.33%) |
Mar 27, 2018 | 84.20 | 84.80 | 82.00 | 82.90 | 5,235 | -1.00(-1.19%) |
Mar 26, 2018 | 87.10 | 87.21 | 80.80 | 83.90 | 11,189 | -1.50(-1.76%) |
Mar 23, 2018 | 82.00 | 89.50 | 80.40 | 85.40 | 70,388 | +3.35(+4.08%) |
Mar 22, 2018 | 83.10 | 85.30 | 79.50 | 82.05 | 11,707 | -1.55(-1.85%) |
Mar 21, 2018 | 79.50 | 86.50 | 79.50 | 83.60 | 4,642 | +4.00(+5.03%) |
Mar 20, 2018 | 78.60 | 82.50 | 78.20 | 79.60 | 7,456 | +1.00(+1.27%) |
Mar 19, 2018 | 83.10 | 87.00 | 78.10 | 78.60 | 16,556 | -4.80(-5.76%) |
Mar 16, 2018 | 85.90 | 92.20 | 82.50 | 83.40 | 27,174 | +0.30(+0.36%) |
Mar 15, 2018 | 78.50 | 87.00 | 77.00 | 83.10 | 41,603 | +5.70(+7.36%) |
Mar 14, 2018 | 75.40 | 79.70 | 72.73 | 77.40 | 15,974 | +1.90(+2.52%) |
Mar 13, 2018 | 76.00 | 77.60 | 74.12 | 75.50 | 6,918 | -0.50(-0.66%) |
Mar 12, 2018 | 72.50 | 79.70 | 72.50 | 76.00 | 31,704 | +3.80(+5.26%) |
Mar 09, 2018 | 72.10 | 75.80 | 69.50 | 72.20 | 13,971 | -0.30(-0.41%) |
Mar 08, 2018 | 68.35 | 74.39 | 65.50 | 72.50 | 21,041 | +5.10(+7.57%) |
Mar 07, 2018 | 65.64 | 69.00 | 64.00 | 67.40 | 12,960 | +2.80(+4.33%) |
Mar 06, 2018 | 67.00 | 67.40 | 64.60 | 64.60 | 5,563 | -2.00(-3.00%) |
Mar 05, 2018 | 66.00 | 68.80 | 64.40 | 66.60 | 12,589 | +1.50(+2.30%) |
Mar 02, 2018 | 63.50 | 65.80 | 63.20 | 65.10 | 3,454 | +0.20(+0.31%) |
Mar 01, 2018 | 66.00 | 66.10 | 63.80 | 64.90 | 4,512 | -1.20(-1.82%) |
Feb 28, 2018 | 64.95 | 66.10 | 63.87 | 66.10 | 1,923 | -0.20(-0.30%) |
Feb 27, 2018 | 65.10 | 68.00 | 65.10 | 66.30 | 4,874 | +1.90(+2.95%) |
Feb 26, 2018 | 63.50 | 66.00 | 63.50 | 64.40 | 3,441 | -1.50(-2.28%) |
Feb 23, 2018 | 64.90 | 67.40 | 64.90 | 65.90 | 2,242 | +0.60(+0.92%) |
Feb 22, 2018 | 65.40 | 66.50 | 63.70 | 65.30 | 4,833 | -0.10(-0.15%) |
Feb 21, 2018 | 64.70 | 67.00 | 63.60 | 65.40 | 6,341 | +0.40(+0.62%) |
Feb 20, 2018 | 67.00 | 67.00 | 63.80 | 65.00 | 4,888 | -1.30(-1.96%) |
Feb 16, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.20(+1.84%) | |
Feb 15, 2018 | 66.57 | 66.57 | 62.10 | 65.10 | 4,830 | +0.40(+0.62%) |
Feb 14, 2018 | 63.01 | 66.90 | 62.01 | 64.70 | 5,894 | -2.10(-3.14%) |
Feb 13, 2018 | 63.50 | 68.40 | 63.00 | 66.80 | 7,771 | +2.40(+3.73%) |
Feb 12, 2018 | 63.20 | 64.40 | 60.50 | 64.40 | 3,399 | +2.00(+3.21%) |
Feb 09, 2018 | 60.90 | 62.40 | 56.40 | 62.40 | 9,795 | +1.80(+2.97%) |
Feb 08, 2018 | 64.60 | 65.29 | 60.50 | 60.60 | 3,493 | -3.50(-5.46%) |
Feb 07, 2018 | 64.00 | 64.00 | 63.00 | 64.10 | 4,148 | +0.20(+0.31%) |
Feb 06, 2018 | 62.00 | 64.50 | 61.10 | 63.90 | 5,971 | +1.40(+2.24%) |
Feb 05, 2018 | 64.40 | 66.00 | 62.50 | 62.50 | 3,502 | -1.80(-2.80%) |
Feb 02, 2018 | 64.42 | 66.05 | 62.20 | 64.30 | 5,084 | -1.40(-2.13%) |