Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2018 | 117.98 | 117.98 | 117.98 | 0 | -0.09(-0.08%) | |
Feb 16, 2018 | 118.07 | 118.07 | 118.07 | 0 | -6.08(-4.90%) | |
Feb 15, 2018 | 121.75 | 124.15 | 121.75 | 124.15 | 700 | +8.61(+7.45%) |
Feb 14, 2018 | 114.98 | 115.54 | 114.98 | 115.54 | 1,300 | +2.09(+1.84%) |
Feb 12, 2018 | 113.45 | 113.45 | 113.45 | 1,000 | -0.55(-0.48%) | |
Feb 09, 2018 | 110.00 | 114.00 | 108.34 | 114.00 | 707 | -2.99(-2.56%) |
Feb 08, 2018 | 114.95 | 116.99 | 114.60 | 116.99 | 3,775 | +8.59(+7.92%) |
Feb 07, 2018 | 107.50 | 110.25 | 107.50 | 108.40 | 2,340 | +3.30(+3.14%) |
Feb 06, 2018 | 102.87 | 105.10 | 102.87 | 105.10 | 544 | +14.35(+15.81%) |
Feb 05, 2018 | 90.75 | 90.75 | 90.75 | 90.75 | 200 | -5.55(-5.76%) |
Feb 02, 2018 | 96.30 | 96.30 | 96.30 | 96.30 | 254 | +4.95(+5.42%) |
Jan 30, 2018 | 91.35 | 91.35 | 91.35 | 2 | -6.15(-6.31%) | |
Jan 29, 2018 | 98.60 | 98.60 | 95.90 | 97.50 | 900 | +14.33(+17.23%) |
Jan 26, 2018 | 83.17 | 83.17 | 83.17 | 83.17 | 100 | +2.42(+3.00%) |
Jan 25, 2018 | 84.60 | 84.60 | 80.75 | 80.75 | 4,173 | -0.25(-0.31%) |
Jan 24, 2018 | 81.10 | 81.10 | 80.71 | 81.00 | 876 | -6.75(-7.69%) |
Jan 23, 2018 | 87.75 | 87.75 | 87.75 | 87.75 | 177 | -0.50(-0.57%) |
Jan 22, 2018 | 89.91 | 90.00 | 88.00 | 88.25 | 11,480 | -7.54(-7.87%) |
Jan 18, 2018 | 95.79 | 95.79 | 95.79 | 0 | +1.91(+2.03%) | |
Jan 16, 2018 | 93.88 | 93.88 | 93.88 | 50 | -1.58(-1.66%) | |
Jan 12, 2018 | 95.46 | 95.46 | 95.46 | 0 | +4.46(+4.90%) | |
Jan 08, 2018 | 91.00 | 91.00 | 91.00 | 0 | -0.02(-0.02%) | |
Jan 02, 2018 | 91.02 | 91.02 | 91.02 | 0 | +1.32(+1.47%) | |
Dec 29, 2017 | 89.70 | 89.70 | 89.70 | 0 | -0.95(-1.05%) | |
Dec 28, 2017 | 90.65 | 90.65 | 90.65 | 90.65 | 208 | +0.47(+0.53%) |
Dec 27, 2017 | 90.18 | 90.18 | 90.18 | 90.18 | 150 | -9.89(-9.89%) |
Dec 22, 2017 | 100.07 | 100.07 | 100.07 | 0 | +7.82(+8.48%) | |
Dec 18, 2017 | 92.25 | 92.25 | 92.25 | 50 | -2.31(-2.44%) | |
Dec 13, 2017 | 94.56 | 94.56 | 94.56 | 0 | -4.18(-4.23%) | |
Dec 12, 2017 | 96.12 | 98.74 | 96.12 | 98.74 | 350 | +9.13(+10.19%) |
Dec 07, 2017 | 89.61 | 89.61 | 89.61 | 53 | +1.16(+1.31%) | |
Dec 06, 2017 | 88.45 | 88.45 | 88.45 | 88.45 | 654 | -5.10(-5.45%) |
Dec 05, 2017 | 91.65 | 93.55 | 91.65 | 93.55 | 10,105 | -0.30(-0.32%) |
Dec 01, 2017 | 93.85 | 93.85 | 93.85 | 10 | -2.90(-3.00%) | |
Nov 30, 2017 | 97.15 | 97.15 | 96.75 | 96.75 | 450 | -4.98(-4.90%) |
Nov 29, 2017 | 104.00 | 104.00 | 99.40 | 101.73 | 1,480 | -4.56(-4.29%) |
Nov 27, 2017 | 106.29 | 106.29 | 106.29 | 0 | -7.71(-6.76%) | |
Nov 24, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 184 | +6.35(+5.90%) |
Nov 22, 2017 | 107.65 | 107.65 | 107.65 | 107.65 | 915 | +2.55(+2.43%) |
Nov 21, 2017 | 105.67 | 105.67 | 105.10 | 105.10 | 583 | +2.60(+2.54%) |
Nov 20, 2017 | 99.30 | 102.50 | 99.30 | 102.50 | 21,150 | +3.42(+3.45%) |
Nov 16, 2017 | 99.08 | 99.08 | 99.08 | 7 | +3.33(+3.48%) | |
Nov 15, 2017 | 94.80 | 95.75 | 94.70 | 95.75 | 2,260 | +0.63(+0.66%) |
Nov 14, 2017 | 95.40 | 95.64 | 94.89 | 95.12 | 2,246 | -1.13(-1.17%) |
Nov 13, 2017 | 95.13 | 96.25 | 94.70 | 96.25 | 3,263 | +0.35(+0.36%) |
Nov 09, 2017 | 95.90 | 95.90 | 95.90 | 30 | -1.10(-1.13%) | |
Nov 08, 2017 | 97.00 | 97.00 | 97.00 | 97.00 | 365 | +7.00(+7.78%) |
Nov 01, 2017 | 90.00 | 90.00 | 90.00 | 20 | -0.75(-0.83%) | |
Oct 31, 2017 | 90.75 | 90.75 | 90.75 | 90.75 | 150 | +5.00(+5.83%) |
Oct 27, 2017 | 85.75 | 85.75 | 85.75 | 0 | +6.75(+8.54%) | |
Oct 25, 2017 | 79.00 | 79.00 | 79.00 | 0 | +13.57(+20.74%) | |
Oct 20, 2017 | 65.43 | 65.43 | 65.43 | 0 | -2.58(-3.79%) | |
Oct 17, 2017 | 68.01 | 68.01 | 68.01 | 0 | -6.49(-8.71%) | |
Oct 11, 2017 | 74.50 | 74.50 | 74.50 | 0 | +0.50(+0.68%) | |
Oct 10, 2017 | 74.00 | 74.00 | 74.00 | 74.00 | 1,000 | +0.50(+0.68%) |
Oct 09, 2017 | 73.50 | 73.50 | 73.50 | 73.50 | 1,000 | +1.80(+2.51%) |
Sep 27, 2017 | 71.70 | 71.70 | 71.70 | 0 | +2.48(+3.59%) | |
Sep 26, 2017 | 69.22 | 69.22 | 69.22 | 69.22 | 471 | -0.18(-0.26%) |
Sep 25, 2017 | 69.40 | 69.40 | 69.40 | 69.40 | 200 | -8.72(-11.16%) |
Sep 20, 2017 | 78.12 | 78.12 | 78.12 | 0 | +0.26(+0.33%) | |
Sep 15, 2017 | 77.86 | 77.86 | 77.86 | 0 | -0.40(-0.51%) | |
Sep 13, 2017 | 78.26 | 78.26 | 78.26 | 0 | -2.64(-3.26%) | |
Sep 12, 2017 | 81.75 | 81.75 | 80.90 | 80.90 | 1,100 | -1.65(-2.00%) |
Sep 11, 2017 | 82.55 | 82.65 | 82.55 | 82.55 | 1,212 | +0.86(+1.05%) |
Sep 08, 2017 | 82.23 | 82.23 | 81.69 | 81.69 | 619 | +0.45(+0.55%) |
Sep 07, 2017 | 79.45 | 81.24 | 79.45 | 81.24 | 3,117 | +4.45(+5.80%) |
Sep 05, 2017 | 76.79 | 76.79 | 76.79 | 0 | +8.54(+12.51%) | |
Aug 30, 2017 | 68.25 | 68.25 | 68.25 | 0 | -2.20(-3.12%) | |
Aug 17, 2017 | 70.45 | 70.45 | 70.45 | 0 | -3.25(-4.41%) | |
Jul 25, 2017 | 73.70 | 73.70 | 73.70 | 0 | -3.95(-5.09%) | |
Jul 24, 2017 | 77.65 | 77.65 | 77.65 | 77.65 | 575 | +2.59(+3.45%) |
Jul 20, 2017 | 75.06 | 75.06 | 75.06 | 0 | +10.01(+15.39%) | |
Jul 05, 2017 | 65.05 | 65.05 | 65.05 | 0 | +0.01(+0.02%) | |
Jul 03, 2017 | 65.04 | 65.04 | 65.04 | 65.04 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 65.04 | 65.04 | 65.04 | 0 | -2.96(-4.35%) | |
May 26, 2017 | 68.00 | 68.00 | 68.00 | 0 | +0.55(+0.82%) | |
May 16, 2017 | 67.45 | 67.45 | 67.45 | 0 | +4.05(+6.39%) | |
May 10, 2017 | 63.40 | 63.40 | 63.40 | 0 | -0.45(-0.70%) | |
Apr 28, 2017 | 63.85 | 63.85 | 63.85 | 0 | -1.15(-1.77%) | |
Apr 26, 2017 | 65.00 | 65.00 | 65.00 | 35 | +1.55(+2.44%) | |
Apr 25, 2017 | 63.45 | 63.45 | 63.45 | 63.45 | 640 | +9.40(+17.39%) |
Apr 19, 2017 | 54.05 | 54.05 | 54.05 | 0 | +1.10(+2.08%) | |
Apr 18, 2017 | 53.80 | 53.80 | 52.95 | 52.95 | 1,645 | -5.59(-9.55%) |
Apr 10, 2017 | 58.54 | 58.54 | 58.54 | 0 | +0.18(+0.31%) | |
Apr 07, 2017 | 58.75 | 58.75 | 58.36 | 58.36 | 997 | +3.96(+7.28%) |
Mar 27, 2017 | 54.40 | 54.40 | 54.40 | 0 | -0.37(-0.68%) | |
Mar 24, 2017 | 54.77 | 54.77 | 54.77 | 54.77 | 500 | -0.70(-1.26%) |
Mar 21, 2017 | 55.47 | 55.47 | 55.47 | 0 | +1.64(+3.05%) | |
Mar 17, 2017 | 53.83 | 53.83 | 53.83 | 0 | +1.58(+3.02%) | |
Mar 10, 2017 | 52.25 | 52.25 | 52.25 | 95 | +2.25(+4.50%) | |
Mar 09, 2017 | 50.41 | 50.41 | 50.00 | 50.00 | 1,100 | +1.25(+2.56%) |
Mar 08, 2017 | 48.75 | 48.75 | 48.75 | 48.75 | 1,000 | -0.50(-1.02%) |
Mar 07, 2017 | 49.25 | 49.25 | 49.25 | 49.25 | 525 | +0.85(+1.76%) |