Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.60 | 61.60 | 56.19 | 56.20 | 250 | -0.80(-1.40%) |
Apr 27, 2018 | 58.00 | 58.40 | 56.00 | 57.00 | 1,085 | +0.40(+0.71%) |
Apr 26, 2018 | 59.20 | 59.78 | 56.18 | 56.60 | 419 | -3.59(-5.97%) |
Apr 25, 2018 | 60.00 | 60.80 | 57.25 | 60.19 | 191 | +2.18(+3.76%) |
Apr 24, 2018 | 59.08 | 59.08 | 58.01 | 58.01 | 127 | +0.81(+1.41%) |
Apr 23, 2018 | 57.80 | 58.49 | 57.00 | 57.20 | 672 | +1.00(+1.78%) |
Apr 20, 2018 | 56.00 | 58.98 | 56.00 | 56.20 | 127 | +0.20(+0.36%) |
Apr 19, 2018 | 56.00 | 60.00 | 56.00 | 56.00 | 705 | +0.00(+0.00%) |
Apr 18, 2018 | 59.60 | 60.38 | 53.20 | 56.00 | 2,067 | -2.00(-3.45%) |
Apr 17, 2018 | 59.20 | 60.80 | 58.00 | 58.00 | 667 | -0.02(-0.03%) |
Apr 16, 2018 | 59.40 | 59.40 | 57.20 | 58.02 | 584 | -1.38(-2.32%) |
Apr 13, 2018 | 60.00 | 60.26 | 59.00 | 59.40 | 716 | -0.60(-1.00%) |
Apr 12, 2018 | 62.60 | 62.60 | 59.60 | 60.00 | 792 | +0.00(+0.00%) |
Apr 11, 2018 | 64.32 | 64.60 | 60.00 | 60.00 | 2,550 | -3.20(-5.06%) |
Apr 10, 2018 | 64.60 | 68.00 | 62.01 | 63.20 | 828 | -0.60(-0.94%) |
Apr 09, 2018 | 65.00 | 65.00 | 62.00 | 63.80 | 683 | +1.00(+1.59%) |
Apr 06, 2018 | 68.00 | 68.93 | 61.80 | 62.80 | 1,345 | -4.98(-7.34%) |
Apr 05, 2018 | 68.31 | 68.51 | 67.00 | 67.78 | 581 | -0.82(-1.20%) |
Apr 04, 2018 | 69.00 | 69.00 | 64.07 | 68.60 | 679 | +2.00(+3.00%) |
Apr 03, 2018 | 68.20 | 69.20 | 66.60 | 66.60 | 895 | +0.54(+0.81%) |
Apr 02, 2018 | 66.20 | 67.40 | 62.20 | 66.06 | 719 | +1.06(+1.63%) |
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%) |