Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.10 | 62.90 | 59.00 | 60.00 | 571 | +1.00(+1.69%) |
Feb 27, 2018 | 60.60 | 60.60 | 59.00 | 59.00 | 1,634 | -2.30(-3.75%) |
Feb 26, 2018 | 60.90 | 62.57 | 60.90 | 61.30 | 1,606 | -1.30(-2.08%) |
Feb 23, 2018 | 61.98 | 62.60 | 61.80 | 62.60 | 479 | +1.40(+2.29%) |
Feb 22, 2018 | 62.60 | 62.60 | 61.10 | 61.20 | 428 | -1.60(-2.55%) |
Feb 21, 2018 | 63.40 | 63.40 | 61.20 | 62.80 | 1,245 | +1.00(+1.62%) |
Feb 20, 2018 | 61.50 | 62.20 | 61.40 | 61.80 | 519 | +0.70(+1.15%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.50(+0.83%) | |
Feb 15, 2018 | 61.50 | 61.60 | 60.60 | 60.60 | 288 | -2.40(-3.81%) |
Feb 14, 2018 | 60.60 | 63.00 | 56.20 | 63.00 | 2,366 | +1.00(+1.61%) |
Feb 13, 2018 | 62.90 | 63.60 | 61.60 | 62.00 | 675 | -1.00(-1.59%) |
Feb 12, 2018 | 61.90 | 64.50 | 61.90 | 63.00 | 347 | +1.22(+1.97%) |
Feb 09, 2018 | 61.50 | 61.80 | 61.10 | 61.78 | 1,182 | +0.38(+0.63%) |
Feb 08, 2018 | 64.30 | 65.37 | 61.80 | 61.40 | 1,463 | -4.60(-6.97%) |
Feb 07, 2018 | 64.20 | 66.80 | 63.90 | 66.00 | 992 | +1.80(+2.80%) |
Feb 06, 2018 | 60.30 | 68.00 | 60.30 | 64.20 | 1,843 | +4.58(+7.68%) |
Feb 05, 2018 | 65.90 | 65.90 | 58.20 | 59.62 | 3,121 | -8.28(-12.19%) |
Feb 02, 2018 | 72.50 | 72.50 | 67.89 | 67.90 | 2,856 | -4.27(-5.92%) |
Feb 01, 2018 | 72.80 | 72.86 | 72.00 | 72.17 | 399 | -0.43(-0.59%) |
Jan 31, 2018 | 71.00 | 73.00 | 71.00 | 72.60 | 1,900 | +2.10(+2.98%) |
Jan 30, 2018 | 72.50 | 72.50 | 72.50 | 70.50 | 2,918 | -2.40(-3.29%) |
Jan 29, 2018 | 72.50 | 75.00 | 72.50 | 72.90 | 1,481 | +0.40(+0.55%) |
Jan 26, 2018 | 71.00 | 74.40 | 71.00 | 72.50 | 742 | +0.90(+1.26%) |
Jan 25, 2018 | 70.60 | 72.00 | 70.01 | 71.60 | 1,665 | +1.00(+1.42%) |
Jan 24, 2018 | 76.90 | 76.90 | 70.60 | 70.60 | 5,164 | -4.30(-5.74%) |
Jan 23, 2018 | 69.20 | 77.13 | 67.30 | 74.90 | 11,171 | +7.30(+10.80%) |
Jan 22, 2018 | 65.50 | 69.10 | 64.80 | 67.60 | 1,741 | +1.00(+1.50%) |
Jan 19, 2018 | 60.08 | 67.99 | 60.01 | 66.60 | 4,438 | +6.50(+10.82%) |
Jan 18, 2018 | 59.60 | 60.72 | 58.00 | 60.10 | 1,146 | +0.15(+0.25%) |
Jan 17, 2018 | 58.70 | 61.10 | 58.70 | 59.95 | 763 | +1.55(+2.65%) |
Jan 16, 2018 | 59.00 | 60.68 | 57.75 | 58.40 | 1,217 | -0.50(-0.85%) |
Jan 12, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.70(+1.20%) | |
Jan 11, 2018 | 56.00 | 59.50 | 55.50 | 58.20 | 1,122 | +1.30(+2.28%) |
Jan 10, 2018 | 56.90 | 52.10 | 56.90 | 1,681 | -0.10(-0.18%) | |
Jan 09, 2018 | 58.00 | 58.20 | 55.43 | 57.00 | 1,093 | -2.40(-4.04%) |
Jan 08, 2018 | 58.90 | 59.90 | 57.50 | 59.40 | 1,493 | +0.60(+1.02%) |
Jan 05, 2018 | 59.60 | 59.60 | 57.60 | 58.80 | 1,460 | +2.00(+3.52%) |
Jan 04, 2018 | 60.00 | 60.00 | 55.70 | 56.80 | 1,703 | -3.04(-5.08%) |
Jan 03, 2018 | 62.20 | 62.20 | 58.22 | 59.84 | 2,460 | +4.64(+8.41%) |
Jan 02, 2018 | 55.90 | 56.40 | 54.54 | 55.20 | 849 | +1.60(+2.99%) |
Dec 29, 2017 | 53.60 | 53.60 | 53.60 | 0 | -0.50(-0.92%) | |
Dec 28, 2017 | 54.50 | 57.90 | 53.00 | 54.10 | 6,815 | +2.00(+3.84%) |
Dec 27, 2017 | 47.20 | 56.30 | 47.20 | 52.10 | 16,180 | +4.80(+10.15%) |
Dec 26, 2017 | 47.90 | 47.90 | 47.20 | 47.30 | 594 | -1.80(-3.67%) |
Dec 22, 2017 | 49.40 | 50.00 | 49.10 | 49.10 | 2,492 | +0.10(+0.20%) |
Dec 21, 2017 | 47.90 | 50.37 | 47.90 | 49.00 | 1,000 | +0.20(+0.41%) |
Dec 20, 2017 | 47.80 | 49.90 | 47.71 | 48.80 | 439 | +0.80(+1.67%) |
Dec 19, 2017 | 47.00 | 48.20 | 46.37 | 48.00 | 1,339 | +0.46(+0.97%) |
Dec 18, 2017 | 48.30 | 48.60 | 46.00 | 47.54 | 2,219 | -2.76(-5.49%) |
Dec 15, 2017 | 50.60 | 50.60 | 50.10 | 50.30 | 189 | +0.40(+0.80%) |
Dec 14, 2017 | 51.30 | 51.30 | 49.80 | 49.90 | 2,082 | -2.10(-4.04%) |
Dec 13, 2017 | 52.40 | 52.60 | 51.59 | 52.00 | 827 | -0.90(-1.70%) |
Dec 12, 2017 | 52.50 | 53.50 | 52.50 | 52.90 | 292 | -0.05(-0.09%) |
Dec 11, 2017 | 52.70 | 53.10 | 52.50 | 52.95 | 1,168 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 53.60 | 52.60 | 53.60 | 455 | +0.00(+0.00%) |
Dec 07, 2017 | 52.50 | 53.60 | 52.50 | 53.60 | 518 | +0.80(+1.52%) |
Dec 06, 2017 | 52.00 | 53.00 | 52.00 | 52.80 | 709 | -1.00(-1.86%) |
Dec 05, 2017 | 53.50 | 54.30 | 53.15 | 53.80 | 765 | -0.40(-0.74%) |
Dec 04, 2017 | 54.90 | 54.90 | 53.45 | 54.20 | 971 | -0.90(-1.63%) |