Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.30 | 68.40 | 65.31 | 66.00 | 325 | +0.90(+1.38%) |
Apr 27, 2018 | 64.86 | 65.40 | 64.09 | 65.10 | 538 | -0.30(-0.46%) |
Apr 26, 2018 | 68.10 | 68.10 | 64.50 | 65.40 | 718 | -3.30(-4.80%) |
Apr 25, 2018 | 67.50 | 69.00 | 66.03 | 68.70 | 474 | +0.60(+0.88%) |
Apr 24, 2018 | 67.72 | 68.10 | 65.70 | 68.10 | 276 | +1.20(+1.79%) |
Apr 23, 2018 | 66.23 | 66.90 | 64.50 | 66.90 | 769 | -1.20(-1.76%) |
Apr 20, 2018 | 69.60 | 69.60 | 66.30 | 68.10 | 494 | -1.20(-1.73%) |
Apr 19, 2018 | 68.70 | 69.30 | 66.30 | 69.30 | 213 | +0.30(+0.43%) |
Apr 18, 2018 | 68.10 | 71.10 | 67.50 | 69.00 | 540 | +1.50(+2.22%) |
Apr 17, 2018 | 72.30 | 73.50 | 63.90 | 67.50 | 1,500 | -4.80(-6.64%) |
Apr 16, 2018 | 71.70 | 73.50 | 71.10 | 72.30 | 760 | +0.00(+0.00%) |
Apr 13, 2018 | 75.90 | 75.90 | 72.00 | 72.30 | 494 | -3.60(-4.74%) |
Apr 12, 2018 | 74.10 | 76.50 | 73.53 | 75.90 | 923 | +1.20(+1.61%) |
Apr 11, 2018 | 73.80 | 75.90 | 73.44 | 74.70 | 747 | -0.30(-0.40%) |
Apr 10, 2018 | 75.33 | 76.80 | 72.00 | 75.00 | 1,770 | -2.10(-2.72%) |
Apr 09, 2018 | 76.20 | 77.37 | 70.80 | 77.10 | 1,296 | +1.20(+1.58%) |
Apr 06, 2018 | 76.20 | 76.81 | 71.70 | 75.90 | 3,587 | -0.60(-0.78%) |
Apr 05, 2018 | 75.60 | 77.40 | 72.90 | 76.50 | 3,206 | -0.60(-0.78%) |
Apr 04, 2018 | 88.80 | 91.20 | 74.10 | 77.10 | 63,278 | +7.80(+11.26%) |
Apr 03, 2018 | 72.60 | 74.11 | 69.30 | 69.30 | 1,727 | -5.40(-7.23%) |
Apr 02, 2018 | 80.40 | 80.70 | 67.80 | 74.70 | 3,316 | -4.80(-6.04%) |
Mar 29, 2018 | 79.50 | 79.50 | 79.50 | 0 | +2.40(+3.11%) | |
Mar 28, 2018 | 80.10 | 81.00 | 72.30 | 77.10 | 9,536 | -1.80(-2.28%) |
Mar 27, 2018 | 75.00 | 102.00 | 72.90 | 78.90 | 142,885 | +18.30(+30.20%) |
Mar 26, 2018 | 65.40 | 74.40 | 60.30 | 60.60 | 3,741 | -14.10(-18.88%) |
Mar 23, 2018 | 75.90 | 75.90 | 71.10 | 74.70 | 919 | -0.60(-0.80%) |
Mar 22, 2018 | 76.50 | 78.90 | 75.00 | 75.30 | 494 | -1.20(-1.57%) |
Mar 21, 2018 | 82.20 | 82.20 | 75.30 | 76.50 | 1,102 | -5.40(-6.59%) |
Mar 20, 2018 | 82.20 | 82.80 | 75.90 | 81.90 | 1,024 | +0.60(+0.74%) |
Mar 19, 2018 | 78.60 | 82.47 | 75.30 | 81.30 | 513 | +3.00(+3.83%) |
Mar 16, 2018 | 85.80 | 87.60 | 76.20 | 78.30 | 1,538 | -10.50(-11.82%) |
Mar 15, 2018 | 86.10 | 89.10 | 78.30 | 88.80 | 1,390 | +2.10(+2.42%) |
Mar 14, 2018 | 79.80 | 87.00 | 77.40 | 86.70 | 605 | +7.80(+9.89%) |
Mar 13, 2018 | 84.60 | 85.47 | 76.50 | 78.90 | 475 | -3.90(-4.71%) |
Mar 12, 2018 | 79.80 | 83.10 | 78.00 | 82.80 | 733 | +3.60(+4.55%) |
Mar 09, 2018 | 82.20 | 82.97 | 76.80 | 79.20 | 1,011 | -3.30(-4.00%) |
Mar 08, 2018 | 84.90 | 84.90 | 78.00 | 82.50 | 708 | -3.00(-3.51%) |
Mar 07, 2018 | 87.00 | 88.80 | 83.48 | 85.50 | 1,123 | -2.40(-2.73%) |
Mar 06, 2018 | 88.20 | 92.10 | 84.30 | 87.90 | 1,569 | +2.10(+2.45%) |
Mar 05, 2018 | 87.60 | 90.00 | 82.80 | 85.80 | 229 | -0.30(-0.35%) |
Mar 02, 2018 | 90.60 | 96.90 | 83.70 | 86.10 | 2,362 | -4.50(-4.97%) |
Mar 01, 2018 | 86.70 | 92.40 | 85.80 | 90.60 | 2,581 | +4.50(+5.23%) |
Feb 28, 2018 | 91.80 | 91.80 | 86.10 | 86.10 | 344 | -6.30(-6.82%) |
Feb 27, 2018 | 88.50 | 93.00 | 88.50 | 92.40 | 536 | +2.10(+2.33%) |
Feb 26, 2018 | 93.60 | 94.20 | 89.40 | 90.30 | 406 | -3.00(-3.22%) |
Feb 23, 2018 | 91.20 | 98.40 | 87.30 | 93.30 | 273 | +3.00(+3.32%) |
Feb 22, 2018 | 91.20 | 92.70 | 88.07 | 90.30 | 117 | +2.40(+2.73%) |
Feb 21, 2018 | 94.70 | 100.50 | 85.50 | 87.90 | 2,109 | -6.30(-6.69%) |
Feb 20, 2018 | 97.50 | 99.28 | 93.60 | 94.20 | 461 | -3.00(-3.09%) |
Feb 16, 2018 | 97.20 | 97.20 | 97.20 | 0 | +8.70(+9.83%) | |
Feb 15, 2018 | 88.50 | 94.20 | 84.60 | 88.50 | 1,239 | -2.40(-2.64%) |
Feb 14, 2018 | 90.60 | 92.10 | 82.50 | 90.90 | 1,588 | +1.50(+1.68%) |
Feb 13, 2018 | 86.70 | 91.80 | 82.80 | 89.40 | 1,167 | +4.50(+5.30%) |
Feb 12, 2018 | 83.10 | 88.20 | 81.30 | 84.90 | 894 | +2.70(+3.28%) |
Feb 09, 2018 | 86.54 | 87.00 | 81.30 | 82.20 | 696 | -2.70(-3.18%) |
Feb 08, 2018 | 89.70 | 90.30 | 84.30 | 84.90 | 641 | -6.30(-6.91%) |
Feb 07, 2018 | 93.30 | 93.60 | 93.30 | 91.20 | 969 | -0.60(-0.65%) |
Feb 06, 2018 | 91.20 | 94.40 | 83.40 | 91.80 | 1,742 | +3.90(+4.44%) |
Feb 05, 2018 | 94.20 | 94.20 | 86.70 | 87.90 | 1,208 | -3.60(-3.93%) |
Feb 02, 2018 | 93.60 | 98.10 | 90.34 | 91.50 | 488 | -1.50(-1.61%) |