Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.00 | 57.73 | 55.25 | 57.00 | 4,478 | +0.25(+0.44%) |
Feb 27, 2018 | 56.25 | 58.00 | 56.00 | 56.75 | 3,237 | +0.75(+1.34%) |
Feb 26, 2018 | 53.00 | 56.25 | 53.00 | 56.00 | 3,087 | +3.00(+5.66%) |
Feb 23, 2018 | 53.75 | 53.95 | 52.50 | 53.00 | 2,927 | -0.50(-0.93%) |
Feb 22, 2018 | 53.75 | 53.87 | 53.00 | 53.50 | 2,429 | +0.50(+0.94%) |
Feb 21, 2018 | 53.25 | 54.21 | 52.75 | 53.00 | 1,697 | +0.00(+0.00%) |
Feb 20, 2018 | 53.25 | 54.98 | 52.00 | 53.00 | 2,280 | +0.00(+0.00%) |
Feb 16, 2018 | 53.00 | 53.00 | 53.00 | 0 | -1.00(-1.85%) | |
Feb 15, 2018 | 56.00 | 56.00 | 53.50 | 54.00 | 1,878 | -0.75(-1.37%) |
Feb 14, 2018 | 52.00 | 55.67 | 52.00 | 54.75 | 3,447 | +2.00(+3.79%) |
Feb 13, 2018 | 55.00 | 55.00 | 52.25 | 52.75 | 1,755 | -1.25(-2.31%) |
Feb 12, 2018 | 53.00 | 56.50 | 49.50 | 54.00 | 12,244 | +1.50(+2.86%) |
Feb 09, 2018 | 54.50 | 54.50 | 48.75 | 52.50 | 6,282 | -1.00(-1.87%) |
Feb 08, 2018 | 56.25 | 58.75 | 52.77 | 53.50 | 5,713 | -1.75(-3.17%) |
Feb 07, 2018 | 58.00 | 58.00 | 53.25 | 55.25 | 4,842 | -2.75(-4.74%) |
Feb 06, 2018 | 53.50 | 58.75 | 52.86 | 58.00 | 3,660 | +3.00(+5.45%) |
Feb 05, 2018 | 58.50 | 58.75 | 55.00 | 55.00 | 5,220 | -3.00(-5.17%) |
Feb 02, 2018 | 56.00 | 58.50 | 55.00 | 58.00 | 5,809 | +1.25(+2.20%) |
Feb 01, 2018 | 56.25 | 58.73 | 55.00 | 56.75 | 4,433 | +0.00(+0.00%) |
Jan 31, 2018 | 55.50 | 59.23 | 55.50 | 56.75 | 5,365 | +1.25(+2.25%) |
Jan 30, 2018 | 58.50 | 58.50 | 52.75 | 55.50 | 16,292 | -4.00(-6.72%) |
Jan 29, 2018 | 59.00 | 61.25 | 58.75 | 59.50 | 3,439 | -0.50(-0.83%) |
Jan 26, 2018 | 59.50 | 60.09 | 58.75 | 60.00 | 3,003 | +0.25(+0.42%) |
Jan 25, 2018 | 62.75 | 62.75 | 58.75 | 59.75 | 6,027 | -1.25(-2.05%) |
Jan 24, 2018 | 64.00 | 64.00 | 60.50 | 61.00 | 6,613 | -3.00(-4.69%) |
Jan 23, 2018 | 64.75 | 65.25 | 62.75 | 64.00 | 5,880 | +0.25(+0.39%) |
Jan 22, 2018 | 67.75 | 69.72 | 62.75 | 63.75 | 33,884 | -4.00(-5.90%) |
Jan 19, 2018 | 62.00 | 70.50 | 61.25 | 67.75 | 19,729 | +5.00(+7.97%) |
Jan 18, 2018 | 62.50 | 63.50 | 61.25 | 62.75 | 3,033 | +0.00(+0.00%) |
Jan 17, 2018 | 64.50 | 66.25 | 61.25 | 62.75 | 6,875 | -4.00(-5.99%) |
Jan 16, 2018 | 67.50 | 67.65 | 66.00 | 66.75 | 9,821 | -0.25(-0.37%) |
Jan 12, 2018 | 67.00 | 67.00 | 67.00 | 0 | +2.00(+3.08%) | |
Jan 11, 2018 | 66.00 | 66.00 | 63.00 | 65.00 | 8,066 | +0.50(+0.78%) |
Jan 10, 2018 | 60.75 | 67.00 | 59.00 | 64.50 | 25,040 | +4.50(+7.50%) |
Jan 09, 2018 | 59.75 | 61.25 | 58.75 | 60.00 | 5,396 | +0.25(+0.42%) |
Jan 08, 2018 | 57.75 | 60.25 | 57.75 | 59.75 | 5,616 | +1.25(+2.13%) |
Jan 05, 2018 | 61.25 | 61.25 | 57.70 | 58.50 | 7,151 | -1.25(-2.09%) |
Jan 04, 2018 | 61.00 | 61.25 | 59.25 | 59.75 | 4,986 | -1.00(-1.65%) |
Jan 03, 2018 | 65.00 | 65.00 | 59.50 | 60.75 | 8,903 | -4.00(-6.18%) |
Jan 02, 2018 | 57.75 | 65.50 | 57.75 | 64.75 | 23,126 | +4.75(+7.92%) |
Dec 29, 2017 | 60.00 | 60.00 | 60.00 | 0 | +1.25(+2.13%) | |
Dec 28, 2017 | 59.25 | 59.75 | 55.00 | 58.75 | 25,146 | -2.50(-4.08%) |
Dec 27, 2017 | 71.50 | 72.50 | 60.25 | 61.25 | 142,045 | -1.50(-2.39%) |
Dec 26, 2017 | 65.00 | 65.25 | 59.75 | 62.75 | 26,569 | -2.00(-3.09%) |
Dec 22, 2017 | 65.50 | 68.48 | 62.50 | 64.75 | 40,577 | -7.00(-9.76%) |
Dec 21, 2017 | 73.25 | 75.00 | 61.50 | 71.75 | 382,075 | +11.00(+18.11%) |
Dec 20, 2017 | 67.50 | 68.75 | 56.25 | 60.75 | 131,604 | +5.25(+9.46%) |
Dec 19, 2017 | 55.25 | 58.25 | 52.50 | 55.50 | 13,730 | +0.75(+1.37%) |
Dec 18, 2017 | 54.00 | 58.75 | 53.75 | 54.75 | 40,811 | +6.00(+12.31%) |
Dec 15, 2017 | 48.75 | 59.00 | 48.75 | 48.75 | 51,360 | -0.75(-1.52%) |
Dec 14, 2017 | 48.75 | 50.00 | 48.26 | 49.50 | 3,362 | +0.25(+0.51%) |
Dec 13, 2017 | 50.00 | 51.48 | 46.75 | 49.25 | 8,758 | -1.50(-2.96%) |
Dec 12, 2017 | 57.00 | 61.25 | 50.50 | 50.75 | 67,150 | +0.50(+1.00%) |
Dec 11, 2017 | 48.75 | 50.75 | 48.09 | 50.25 | 11,271 | +1.50(+3.08%) |
Dec 08, 2017 | 45.75 | 49.42 | 45.50 | 48.75 | 6,969 | +2.50(+5.41%) |
Dec 07, 2017 | 44.25 | 47.00 | 43.76 | 46.25 | 7,128 | +1.25(+2.77%) |
Dec 06, 2017 | 45.50 | 46.71 | 44.52 | 45.00 | 4,897 | -1.25(-2.70%) |
Dec 05, 2017 | 47.50 | 47.53 | 45.50 | 46.25 | 4,296 | -1.50(-3.14%) |
Dec 04, 2017 | 49.25 | 49.75 | 49.25 | 47.75 | 9,541 | -1.00(-2.05%) |