Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.60 | 58.80 | 57.20 | 58.00 | 446 | -0.80(-1.36%) |
Feb 27, 2018 | 59.20 | 59.60 | 57.22 | 58.80 | 896 | +2.00(+3.52%) |
Feb 26, 2018 | 60.80 | 60.80 | 54.40 | 56.80 | 1,372 | -0.40(-0.70%) |
Feb 23, 2018 | 57.60 | 57.60 | 56.80 | 57.20 | 475 | +0.40(+0.70%) |
Feb 22, 2018 | 56.80 | 57.54 | 56.80 | 56.80 | 344 | +0.00(+0.00%) |
Feb 21, 2018 | 57.20 | 58.00 | 56.80 | 56.80 | 995 | +0.00(+0.00%) |
Feb 20, 2018 | 56.40 | 57.97 | 56.40 | 56.80 | 624 | -0.40(-0.70%) |
Feb 16, 2018 | 57.20 | 57.20 | 57.20 | 0 | -1.20(-2.05%) | |
Feb 15, 2018 | 58.40 | 60.00 | 58.00 | 58.40 | 619 | +1.20(+2.10%) |
Feb 14, 2018 | 56.40 | 57.58 | 56.00 | 57.20 | 1,124 | -2.00(-3.38%) |
Feb 13, 2018 | 56.00 | 59.20 | 55.20 | 59.20 | 1,316 | +4.40(+8.03%) |
Feb 12, 2018 | 56.80 | 59.60 | 54.80 | 54.80 | 1,153 | -2.80(-4.86%) |
Feb 09, 2018 | 58.80 | 60.00 | 55.20 | 57.60 | 7,361 | -3.20(-5.26%) |
Feb 08, 2018 | 64.00 | 64.80 | 60.80 | 60.80 | 1,928 | -3.20(-5.00%) |
Feb 07, 2018 | 64.00 | 64.00 | 63.60 | 64.00 | 1,948 | +0.40(+0.63%) |
Feb 06, 2018 | 62.80 | 64.80 | 61.68 | 63.60 | 1,403 | +2.00(+3.25%) |
Feb 05, 2018 | 62.00 | 63.60 | 61.24 | 61.60 | 1,271 | -0.80(-1.28%) |
Feb 02, 2018 | 63.20 | 64.00 | 62.00 | 62.40 | 2,668 | -0.40(-0.64%) |
Feb 01, 2018 | 62.00 | 62.80 | 60.40 | 62.80 | 1,438 | +2.00(+3.29%) |
Jan 31, 2018 | 61.60 | 62.80 | 60.40 | 60.80 | 2,859 | +0.40(+0.66%) |
Jan 30, 2018 | 62.40 | 62.40 | 60.00 | 60.40 | 1,636 | -2.40(-3.82%) |
Jan 29, 2018 | 63.60 | 64.80 | 60.00 | 62.80 | 3,213 | -0.40(-0.63%) |
Jan 26, 2018 | 64.00 | 66.80 | 62.00 | 63.20 | 6,206 | -0.80(-1.25%) |
Jan 25, 2018 | 68.00 | 69.60 | 62.00 | 64.00 | 24,163 | +4.00(+6.67%) |
Jan 24, 2018 | 62.00 | 63.20 | 60.00 | 60.00 | 721 | -2.40(-3.85%) |
Jan 23, 2018 | 62.40 | 65.37 | 59.60 | 62.40 | 6,125 | -1.20(-1.89%) |
Jan 22, 2018 | 60.00 | 64.80 | 60.00 | 63.60 | 2,168 | +3.60(+6.00%) |
Jan 19, 2018 | 59.20 | 62.00 | 58.80 | 60.00 | 2,520 | +0.80(+1.35%) |
Jan 18, 2018 | 58.80 | 59.60 | 57.24 | 59.20 | 2,744 | +0.40(+0.68%) |
Jan 17, 2018 | 58.40 | 60.00 | 58.00 | 58.80 | 1,928 | -0.80(-1.34%) |
Jan 16, 2018 | 60.80 | 62.00 | 58.04 | 59.60 | 4,844 | -1.20(-1.97%) |
Jan 12, 2018 | 60.80 | 60.80 | 60.80 | 0 | -2.00(-3.18%) | |
Jan 11, 2018 | 66.00 | 66.00 | 62.80 | 62.80 | 5,182 | -1.40(-2.18%) |
Jan 10, 2018 | 63.60 | 70.00 | 62.80 | 64.20 | 38,671 | -0.20(-0.31%) |
Jan 09, 2018 | 63.20 | 64.80 | 63.20 | 64.40 | 1,905 | +1.20(+1.90%) |
Jan 08, 2018 | 62.80 | 64.40 | 62.40 | 63.20 | 3,141 | -1.20(-1.86%) |
Jan 05, 2018 | 65.20 | 65.60 | 64.00 | 64.40 | 3,581 | +0.00(+0.00%) |
Jan 04, 2018 | 64.40 | 64.80 | 62.80 | 64.40 | 2,210 | +0.00(+0.00%) |
Jan 03, 2018 | 65.20 | 67.42 | 64.00 | 64.40 | 6,480 | +0.40(+0.63%) |
Jan 02, 2018 | 66.00 | 66.40 | 64.00 | 64.00 | 7,021 | +0.40(+0.63%) |
Dec 29, 2017 | 63.60 | 63.60 | 63.60 | 0 | -4.80(-7.02%) | |
Dec 28, 2017 | 66.80 | 68.40 | 66.04 | 68.40 | 6,811 | +2.40(+3.64%) |
Dec 27, 2017 | 64.00 | 66.76 | 64.00 | 66.00 | 4,721 | +2.20(+3.45%) |
Dec 26, 2017 | 63.60 | 64.80 | 62.80 | 63.80 | 3,611 | +0.20(+0.31%) |
Dec 22, 2017 | 67.20 | 68.00 | 60.91 | 63.60 | 5,151 | -3.20(-4.79%) |
Dec 21, 2017 | 68.00 | 69.20 | 64.80 | 66.80 | 5,565 | -1.20(-1.76%) |
Dec 20, 2017 | 76.00 | 79.60 | 64.80 | 68.00 | 26,582 | -20.80(-23.42%) |
Dec 19, 2017 | 90.00 | 90.00 | 81.20 | 88.80 | 6,502 | -1.60(-1.77%) |
Dec 18, 2017 | 107.20 | 107.20 | 88.00 | 90.40 | 5,777 | -12.40(-12.06%) |
Dec 15, 2017 | 107.60 | 108.00 | 100.80 | 102.80 | 4,158 | -4.40(-4.10%) |
Dec 14, 2017 | 96.00 | 112.00 | 95.80 | 107.20 | 12,134 | +11.60(+12.13%) |
Dec 13, 2017 | 94.80 | 95.40 | 94.80 | 95.60 | 1,176 | +1.20(+1.27%) |
Dec 12, 2017 | 94.00 | 95.94 | 93.65 | 94.40 | 783 | -1.20(-1.26%) |
Dec 11, 2017 | 94.00 | 95.60 | 92.59 | 95.60 | 1,552 | +1.60(+1.70%) |
Dec 08, 2017 | 90.40 | 96.80 | 90.40 | 94.00 | 1,482 | +2.00(+2.17%) |
Dec 07, 2017 | 100.00 | 100.00 | 92.00 | 92.00 | 3,430 | -3.20(-3.36%) |
Dec 06, 2017 | 96.80 | 100.00 | 95.20 | 95.20 | 2,843 | -2.00(-2.06%) |
Dec 05, 2017 | 91.20 | 98.00 | 91.20 | 97.20 | 3,111 | +8.00(+8.97%) |
Dec 04, 2017 | 89.60 | 89.60 | 88.40 | 89.20 | 1,183 | -2.00(-2.19%) |