Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.00 | 65.00 | 65.00 | 0 | +1.80(+2.85%) | |
Mar 28, 2018 | 66.60 | 70.26 | 63.20 | 63.20 | 216 | +1.60(+2.60%) |
Mar 27, 2018 | 69.80 | 69.80 | 61.60 | 61.60 | 360 | -6.40(-9.41%) |
Mar 26, 2018 | 64.00 | 70.00 | 62.00 | 68.00 | 1,393 | +4.00(+6.25%) |
Mar 23, 2018 | 63.69 | 64.00 | 60.20 | 64.00 | 429 | +1.60(+2.56%) |
Mar 22, 2018 | 63.80 | 63.80 | 62.20 | 62.40 | 441 | -0.68(-1.08%) |
Mar 21, 2018 | 63.82 | 63.98 | 62.00 | 63.08 | 473 | +1.21(+1.95%) |
Mar 20, 2018 | 62.20 | 64.00 | 61.28 | 61.88 | 534 | -0.32(-0.52%) |
Mar 19, 2018 | 65.00 | 65.00 | 62.20 | 62.20 | 488 | -5.40(-7.99%) |
Mar 16, 2018 | 63.00 | 67.60 | 60.60 | 67.60 | 957 | +5.80(+9.39%) |
Mar 15, 2018 | 60.11 | 62.00 | 60.00 | 61.80 | 456 | +1.60(+2.66%) |
Mar 14, 2018 | 65.00 | 65.00 | 60.02 | 60.20 | 1,073 | -4.40(-6.81%) |
Mar 13, 2018 | 63.20 | 65.00 | 61.00 | 64.60 | 668 | +2.80(+4.53%) |
Mar 12, 2018 | 65.00 | 65.00 | 61.40 | 61.80 | 1,031 | +0.00(+0.00%) |
Mar 09, 2018 | 60.60 | 62.98 | 60.00 | 61.80 | 1,118 | +1.00(+1.64%) |
Mar 08, 2018 | 60.00 | 63.28 | 60.00 | 60.80 | 255 | +0.80(+1.33%) |
Mar 07, 2018 | 60.00 | 62.86 | 60.00 | 60.00 | 591 | +2.00(+3.45%) |
Mar 06, 2018 | 66.00 | 66.00 | 57.60 | 58.00 | 673 | -2.00(-3.33%) |
Mar 05, 2018 | 70.00 | 70.00 | 59.20 | 60.00 | 230 | +0.80(+1.35%) |
Mar 02, 2018 | 70.03 | 70.03 | 56.43 | 59.20 | 296 | +0.00(+0.00%) |
Mar 01, 2018 | 57.20 | 68.00 | 57.00 | 59.20 | 661 | +3.20(+5.71%) |
Feb 28, 2018 | 57.00 | 57.20 | 56.00 | 56.00 | 478 | -1.00(-1.76%) |
Feb 27, 2018 | 58.00 | 58.00 | 56.40 | 57.00 | 601 | -0.60(-1.04%) |
Feb 26, 2018 | 58.00 | 58.00 | 57.20 | 57.60 | 509 | +0.00(+0.00%) |
Feb 23, 2018 | 57.35 | 57.80 | 57.20 | 57.60 | 207 | +0.40(+0.70%) |
Feb 22, 2018 | 57.20 | 57.80 | 57.20 | 57.20 | 196 | +0.00(+0.00%) |
Feb 21, 2018 | 58.49 | 58.49 | 57.20 | 57.20 | 615 | +0.00(+0.00%) |
Feb 20, 2018 | 59.00 | 59.00 | 57.20 | 57.20 | 478 | -0.60(-1.04%) |
Feb 16, 2018 | 57.80 | 57.80 | 57.80 | 0 | +0.40(+0.70%) | |
Feb 15, 2018 | 63.40 | 63.40 | 57.00 | 57.40 | 2,277 | -3.40(-5.59%) |
Feb 14, 2018 | 64.79 | 64.79 | 60.80 | 60.80 | 190 | +0.00(+0.00%) |
Feb 13, 2018 | 64.40 | 70.40 | 60.20 | 60.80 | 926 | +0.60(+1.00%) |
Feb 12, 2018 | 64.60 | 67.80 | 57.00 | 60.20 | 1,104 | -2.80(-4.44%) |
Feb 09, 2018 | 59.60 | 65.60 | 59.60 | 63.00 | 735 | +2.40(+3.96%) |
Feb 08, 2018 | 66.53 | 66.53 | 57.40 | 60.60 | 2,475 | -3.60(-5.61%) |
Feb 07, 2018 | 70.60 | 70.60 | 64.20 | 64.20 | 795 | -4.00(-5.87%) |
Feb 06, 2018 | 66.40 | 69.80 | 64.20 | 68.20 | 550 | +5.00(+7.91%) |
Feb 05, 2018 | 65.00 | 65.00 | 61.78 | 63.20 | 234 | +0.00(+0.00%) |
Feb 02, 2018 | 65.00 | 65.01 | 63.60 | 63.20 | 303 | -1.00(-1.56%) |
Feb 01, 2018 | 64.21 | 69.60 | 62.20 | 64.20 | 523 | -2.80(-4.18%) |
Jan 31, 2018 | 68.31 | 68.31 | 62.80 | 67.00 | 2,417 | +2.00(+3.08%) |
Jan 30, 2018 | 68.00 | 70.60 | 65.00 | 65.00 | 1,024 | -2.20(-3.27%) |
Jan 29, 2018 | 73.40 | 73.40 | 66.00 | 67.20 | 2,191 | -6.00(-8.20%) |
Jan 26, 2018 | 75.22 | 75.22 | 73.00 | 73.20 | 484 | -2.00(-2.66%) |
Jan 25, 2018 | 73.44 | 76.40 | 73.40 | 75.20 | 185 | +1.00(+1.35%) |
Jan 24, 2018 | 73.20 | 75.58 | 73.20 | 74.20 | 174 | +0.80(+1.09%) |
Jan 23, 2018 | 76.40 | 76.40 | 72.36 | 73.40 | 1,152 | -2.00(-2.65%) |
Jan 22, 2018 | 80.00 | 80.00 | 72.80 | 75.40 | 2,249 | -4.16(-5.22%) |
Jan 19, 2018 | 78.00 | 82.00 | 71.00 | 79.56 | 1,246 | +6.36(+8.68%) |
Jan 18, 2018 | 77.80 | 77.80 | 72.00 | 73.20 | 497 | -2.80(-3.68%) |
Jan 17, 2018 | 77.42 | 77.80 | 73.20 | 76.00 | 2,265 | -2.20(-2.81%) |
Jan 16, 2018 | 79.60 | 79.60 | 75.80 | 78.20 | 1,105 | +0.00(+0.00%) |
Jan 12, 2018 | 78.20 | 78.20 | 78.20 | 0 | -4.40(-5.33%) | |
Jan 11, 2018 | 77.80 | 90.76 | 77.80 | 82.60 | 1,233 | +4.60(+5.90%) |
Jan 10, 2018 | 79.70 | 79.70 | 77.80 | 78.00 | 169 | +0.20(+0.26%) |
Jan 09, 2018 | 78.30 | 78.40 | 77.56 | 77.80 | 341 | +0.20(+0.26%) |
Jan 08, 2018 | 82.40 | 82.40 | 74.60 | 77.60 | 3,263 | +2.80(+3.74%) |
Jan 05, 2018 | 79.80 | 82.80 | 74.80 | 74.80 | 2,609 | -3.00(-3.86%) |
Jan 04, 2018 | 75.20 | 79.40 | 73.17 | 77.80 | 945 | +1.20(+1.57%) |
Jan 03, 2018 | 81.00 | 81.00 | 73.23 | 76.60 | 868 | -0.60(-0.78%) |