Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.50 | 61.30 | 58.10 | 59.20 | 36,212 | +1.00(+1.72%) |
Apr 27, 2018 | 57.20 | 58.50 | 55.61 | 58.20 | 22,660 | +1.00(+1.75%) |
Apr 26, 2018 | 59.20 | 60.80 | 57.00 | 57.20 | 24,637 | -1.80(-3.05%) |
Apr 25, 2018 | 59.80 | 61.10 | 57.50 | 59.00 | 23,867 | -0.80(-1.34%) |
Apr 24, 2018 | 64.20 | 65.62 | 58.60 | 59.80 | 44,873 | -3.70(-5.83%) |
Apr 23, 2018 | 66.70 | 69.10 | 62.60 | 63.50 | 45,638 | -3.50(-5.22%) |
Apr 20, 2018 | 69.20 | 71.70 | 66.40 | 67.00 | 64,238 | -2.20(-3.18%) |
Apr 19, 2018 | 66.30 | 69.80 | 65.60 | 69.20 | 48,301 | +2.90(+4.37%) |
Apr 18, 2018 | 62.90 | 68.40 | 62.50 | 66.30 | 46,440 | +2.60(+4.08%) |
Apr 17, 2018 | 58.00 | 64.20 | 57.30 | 63.70 | 73,414 | +4.60(+7.78%) |
Apr 16, 2018 | 57.60 | 59.30 | 55.50 | 59.10 | 39,273 | +1.30(+2.25%) |
Apr 13, 2018 | 61.00 | 61.40 | 57.10 | 57.80 | 52,610 | -2.80(-4.62%) |
Apr 12, 2018 | 59.90 | 63.90 | 58.50 | 60.60 | 55,571 | +0.90(+1.51%) |
Apr 11, 2018 | 56.10 | 61.40 | 56.00 | 59.70 | 65,283 | +2.90(+5.11%) |
Apr 10, 2018 | 59.40 | 60.30 | 55.40 | 56.80 | 70,811 | -1.60(-2.74%) |
Apr 09, 2018 | 59.90 | 62.00 | 57.40 | 58.40 | 53,418 | -0.90(-1.52%) |
Apr 06, 2018 | 58.80 | 62.40 | 56.85 | 59.30 | 47,923 | +0.00(+0.00%) |
Apr 05, 2018 | 61.40 | 62.30 | 58.40 | 59.30 | 44,843 | -1.60(-2.63%) |
Apr 04, 2018 | 58.50 | 63.90 | 56.30 | 60.90 | 73,772 | +0.90(+1.50%) |
Apr 03, 2018 | 61.60 | 62.80 | 57.50 | 60.00 | 62,768 | +0.10(+0.17%) |
Apr 02, 2018 | 55.70 | 70.00 | 55.50 | 59.90 | 126,199 | +3.10(+5.46%) |
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%) |