Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.80 | 56.80 | 56.80 | 0 | -14.50(-20.34%) | |
Mar 28, 2018 | 70.70 | 74.20 | 67.20 | 71.30 | 58,705 | -0.40(-0.56%) |
Mar 27, 2018 | 76.30 | 77.50 | 70.60 | 71.70 | 44,196 | -3.70(-4.91%) |
Mar 26, 2018 | 76.10 | 77.20 | 71.10 | 75.40 | 62,831 | +1.00(+1.34%) |
Mar 23, 2018 | 73.60 | 78.20 | 72.80 | 74.40 | 52,090 | +0.90(+1.22%) |
Mar 22, 2018 | 79.80 | 82.20 | 72.80 | 73.50 | 88,279 | -9.20(-11.12%) |
Mar 21, 2018 | 85.00 | 85.40 | 81.70 | 82.70 | 38,542 | -0.10(-0.12%) |
Mar 20, 2018 | 85.40 | 87.40 | 82.40 | 82.80 | 33,302 | -2.50(-2.93%) |
Mar 19, 2018 | 85.50 | 85.90 | 80.21 | 85.30 | 47,977 | -0.80(-0.93%) |
Mar 16, 2018 | 83.80 | 86.40 | 80.20 | 86.10 | 62,102 | +2.00(+2.38%) |
Mar 15, 2018 | 92.10 | 92.40 | 78.80 | 84.10 | 78,001 | -6.50(-7.17%) |
Mar 14, 2018 | 90.10 | 92.50 | 87.50 | 90.60 | 33,608 | +0.80(+0.89%) |
Mar 13, 2018 | 94.50 | 96.80 | 87.70 | 89.80 | 73,642 | -4.20(-4.47%) |
Mar 12, 2018 | 88.60 | 96.99 | 88.60 | 94.00 | 121,294 | +5.40(+6.09%) |
Mar 09, 2018 | 91.80 | 93.50 | 86.31 | 88.60 | 88,935 | -1.20(-1.34%) |
Mar 08, 2018 | 86.00 | 92.80 | 84.60 | 89.80 | 81,271 | +4.60(+5.40%) |
Mar 07, 2018 | 78.30 | 85.60 | 77.10 | 85.20 | 57,400 | +5.10(+6.37%) |
Mar 06, 2018 | 77.30 | 83.80 | 74.30 | 80.10 | 103,624 | +4.30(+5.67%) |
Mar 05, 2018 | 74.20 | 79.00 | 72.90 | 75.80 | 86,604 | +3.10(+4.26%) |
Mar 02, 2018 | 65.50 | 73.80 | 65.50 | 72.70 | 49,005 | +3.60(+5.21%) |
Mar 01, 2018 | 74.50 | 74.90 | 66.00 | 69.10 | 100,490 | -5.70(-7.62%) |
Feb 28, 2018 | 70.20 | 76.40 | 69.32 | 74.80 | 81,535 | +4.10(+5.80%) |
Feb 27, 2018 | 72.50 | 74.60 | 69.11 | 70.70 | 76,509 | -2.60(-3.55%) |
Feb 26, 2018 | 67.70 | 74.00 | 67.40 | 73.30 | 78,485 | +5.40(+7.95%) |
Feb 23, 2018 | 65.60 | 69.50 | 65.00 | 67.90 | 117,010 | +1.60(+2.41%) |
Feb 22, 2018 | 68.80 | 71.80 | 65.90 | 66.30 | 87,776 | -2.70(-3.91%) |
Feb 21, 2018 | 67.30 | 73.60 | 67.20 | 69.00 | 78,725 | +1.70(+2.53%) |
Feb 20, 2018 | 72.20 | 74.50 | 63.40 | 67.30 | 117,353 | -6.10(-8.31%) |
Feb 16, 2018 | 73.40 | 73.40 | 73.40 | 0 | -3.20(-4.18%) | |
Feb 15, 2018 | 87.20 | 75.30 | 76.60 | 181,013 | -8.20(-9.67%) | |
Feb 14, 2018 | 87.60 | 78.10 | 84.80 | 139,416 | +4.60(+5.74%) | |
Feb 13, 2018 | 75.00 | 84.90 | 75.00 | 80.20 | 156,134 | +2.20(+2.82%) |
Feb 12, 2018 | 71.10 | 83.40 | 71.10 | 78.00 | 230,850 | +7.90(+11.27%) |
Feb 09, 2018 | 60.30 | 71.60 | 59.00 | 70.10 | 244,781 | +8.20(+13.25%) |
Feb 08, 2018 | 64.50 | 69.51 | 61.70 | 61.90 | 186,410 | -3.70(-5.64%) |
Feb 07, 2018 | 74.10 | 76.10 | 60.10 | 65.60 | 347,734 | -3.90(-5.61%) |
Feb 06, 2018 | 88.60 | 94.90 | 55.00 | 69.50 | 1,151,249 | -25.10(-26.53%) |
Feb 05, 2018 | 96.90 | 98.20 | 91.10 | 94.60 | 225,731 | +1.40(+1.50%) |
Feb 02, 2018 | 93.10 | 96.00 | 89.00 | 93.20 | 184,449 | +4.20(+4.72%) |
Feb 01, 2018 | 95.50 | 96.50 | 88.50 | 89.00 | 147,749 | -7.50(-7.77%) |
Jan 31, 2018 | 97.30 | 101.72 | 90.91 | 96.50 | 377,657 | +9.10(+10.41%) |
Jan 30, 2018 | 101.80 | 102.20 | 84.20 | 87.40 | 411,355 | -18.60(-17.55%) |
Jan 29, 2018 | 115.60 | 116.60 | 105.70 | 106.00 | 134,785 | -11.10(-9.48%) |
Jan 26, 2018 | 121.00 | 124.99 | 116.40 | 117.10 | 98,273 | -2.70(-2.25%) |
Jan 25, 2018 | 117.70 | 122.70 | 114.80 | 119.80 | 101,545 | +2.30(+1.96%) |
Jan 24, 2018 | 124.00 | 124.80 | 113.70 | 117.50 | 198,793 | -4.90(-4.00%) |
Jan 23, 2018 | 123.10 | 128.50 | 121.10 | 122.40 | 87,452 | -1.70(-1.37%) |
Jan 22, 2018 | 128.40 | 133.77 | 122.60 | 124.10 | 132,903 | -6.90(-5.27%) |
Jan 19, 2018 | 138.70 | 139.90 | 128.00 | 131.00 | 183,333 | -8.90(-6.36%) |
Jan 18, 2018 | 130.50 | 144.47 | 127.53 | 139.90 | 147,290 | +9.90(+7.62%) |
Jan 17, 2018 | 130.00 | 133.40 | 123.80 | 130.00 | 101,751 | +0.80(+0.62%) |
Jan 16, 2018 | 136.90 | 139.40 | 126.55 | 129.20 | 157,708 | -4.90(-3.65%) |
Jan 12, 2018 | 134.10 | 134.10 | 134.10 | 0 | -6.90(-4.89%) | |
Jan 11, 2018 | 138.20 | 151.00 | 137.70 | 141.00 | 200,658 | -0.50(-0.35%) |
Jan 10, 2018 | 141.80 | 141.50 | 232,998 | +10.10(+7.69%) | ||
Jan 09, 2018 | 131.20 | 134.20 | 126.10 | 131.40 | 173,665 | +0.90(+0.69%) |
Jan 08, 2018 | 119.50 | 135.60 | 118.80 | 130.50 | 292,534 | +13.70(+11.73%) |
Jan 05, 2018 | 109.60 | 117.70 | 105.20 | 116.80 | 147,214 | +7.00(+6.38%) |
Jan 04, 2018 | 111.50 | 118.30 | 108.50 | 109.80 | 242,291 | +4.70(+4.47%) |
Jan 03, 2018 | 103.80 | 110.00 | 100.41 | 105.10 | 135,662 | +1.60(+1.55%) |