Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.00 | 60.40 | 58.40 | 60.40 | 754 | +1.60(+2.72%) |
Apr 27, 2018 | 58.40 | 59.20 | 58.40 | 58.80 | 640 | +0.40(+0.68%) |
Apr 26, 2018 | 58.00 | 59.60 | 58.00 | 58.40 | 549 | -1.20(-2.01%) |
Apr 25, 2018 | 60.00 | 60.40 | 58.80 | 59.60 | 1,292 | +0.00(+0.00%) |
Apr 24, 2018 | 60.80 | 60.80 | 57.60 | 59.60 | 1,319 | +1.20(+2.06%) |
Apr 23, 2018 | 58.00 | 60.80 | 57.20 | 58.40 | 669 | -0.40(-0.69%) |
Apr 20, 2018 | 58.40 | 60.28 | 58.40 | 58.80 | 472 | +1.18(+2.05%) |
Apr 19, 2018 | 60.00 | 60.00 | 57.20 | 57.62 | 164 | -1.18(-2.01%) |
Apr 18, 2018 | 59.20 | 60.80 | 57.20 | 58.80 | 661 | +0.40(+0.68%) |
Apr 17, 2018 | 56.80 | 58.80 | 56.80 | 58.40 | 722 | +1.20(+2.10%) |
Apr 16, 2018 | 60.00 | 60.80 | 54.80 | 57.20 | 4,023 | -4.40(-7.14%) |
Apr 13, 2018 | 61.60 | 61.60 | 59.60 | 61.60 | 843 | +0.80(+1.31%) |
Apr 12, 2018 | 60.00 | 61.20 | 59.20 | 60.80 | 1,471 | +0.00(+0.01%) |
Apr 11, 2018 | 60.00 | 61.56 | 58.00 | 60.80 | 2,638 | -0.40(-0.65%) |
Apr 10, 2018 | 60.40 | 61.60 | 59.20 | 61.20 | 5,573 | +3.60(+6.25%) |
Apr 09, 2018 | 63.20 | 63.20 | 57.60 | 57.60 | 1,277 | -5.20(-8.28%) |
Apr 06, 2018 | 61.20 | 63.60 | 60.00 | 62.80 | 4,457 | +1.20(+1.95%) |
Apr 05, 2018 | 56.40 | 62.00 | 56.40 | 61.60 | 4,779 | +6.80(+12.41%) |
Apr 04, 2018 | 55.20 | 56.80 | 54.20 | 54.80 | 426 | +0.40(+0.74%) |
Apr 03, 2018 | 56.00 | 56.80 | 54.40 | 54.40 | 924 | -2.75(-4.81%) |
Apr 02, 2018 | 58.56 | 58.56 | 56.80 | 57.15 | 801 | -0.45(-0.78%) |
Mar 29, 2018 | 57.60 | 57.60 | 57.60 | 0 | -1.60(-2.70%) | |
Mar 28, 2018 | 59.20 | 62.00 | 56.54 | 59.20 | 1,096 | -0.04(-0.07%) |
Mar 27, 2018 | 62.00 | 62.00 | 58.80 | 59.24 | 739 | -1.16(-1.92%) |
Mar 26, 2018 | 60.40 | 61.01 | 59.60 | 60.40 | 96 | -0.40(-0.66%) |
Mar 23, 2018 | 62.00 | 63.18 | 60.00 | 60.80 | 734 | -2.00(-3.18%) |
Mar 22, 2018 | 62.00 | 62.80 | 62.00 | 62.80 | 1,046 | +0.00(+0.00%) |
Mar 21, 2018 | 60.40 | 62.80 | 59.60 | 62.80 | 688 | +1.20(+1.95%) |
Mar 20, 2018 | 62.80 | 63.16 | 60.40 | 61.60 | 689 | -0.40(-0.65%) |
Mar 19, 2018 | 63.60 | 63.60 | 60.40 | 62.00 | 603 | -2.00(-3.12%) |
Mar 16, 2018 | 63.60 | 64.00 | 62.80 | 64.00 | 2,071 | +1.20(+1.91%) |
Mar 15, 2018 | 64.00 | 64.00 | 62.80 | 62.80 | 2,588 | +0.00(+0.00%) |
Mar 14, 2018 | 62.00 | 63.60 | 62.00 | 62.80 | 1,924 | -0.40(-0.63%) |
Mar 13, 2018 | 62.00 | 63.60 | 62.00 | 63.20 | 619 | +1.20(+1.94%) |
Mar 12, 2018 | 62.00 | 62.80 | 61.95 | 62.00 | 483 | -1.40(-2.21%) |
Mar 09, 2018 | 63.60 | 64.00 | 62.80 | 63.40 | 715 | +1.40(+2.26%) |
Mar 08, 2018 | 64.00 | 64.00 | 62.00 | 62.00 | 633 | -0.80(-1.27%) |
Mar 07, 2018 | 63.60 | 64.80 | 62.40 | 62.80 | 1,877 | -0.40(-0.63%) |
Mar 06, 2018 | 63.60 | 65.20 | 63.20 | 63.20 | 842 | -0.80(-1.25%) |
Mar 05, 2018 | 64.80 | 64.80 | 64.00 | 64.00 | 1,657 | +0.00(+0.00%) |
Mar 02, 2018 | 64.00 | 64.80 | 61.60 | 64.00 | 1,367 | +0.00(+0.00%) |
Mar 01, 2018 | 58.80 | 64.00 | 56.80 | 64.00 | 3,994 | +6.00(+10.34%) |
Feb 28, 2018 | 57.60 | 58.80 | 57.20 | 58.00 | 446 | -0.80(-1.36%) |
Feb 27, 2018 | 59.20 | 59.60 | 57.22 | 58.80 | 896 | +2.00(+3.52%) |
Feb 26, 2018 | 60.80 | 60.80 | 54.40 | 56.80 | 1,372 | -0.40(-0.70%) |
Feb 23, 2018 | 57.60 | 57.60 | 56.80 | 57.20 | 475 | +0.40(+0.70%) |
Feb 22, 2018 | 56.80 | 57.54 | 56.80 | 56.80 | 344 | +0.00(+0.00%) |
Feb 21, 2018 | 57.20 | 58.00 | 56.80 | 56.80 | 995 | +0.00(+0.00%) |
Feb 20, 2018 | 56.40 | 57.97 | 56.40 | 56.80 | 624 | -0.40(-0.70%) |
Feb 16, 2018 | 57.20 | 57.20 | 57.20 | 0 | -1.20(-2.05%) | |
Feb 15, 2018 | 58.40 | 60.00 | 58.00 | 58.40 | 619 | +1.20(+2.10%) |
Feb 14, 2018 | 56.40 | 57.58 | 56.00 | 57.20 | 1,124 | -2.00(-3.38%) |
Feb 13, 2018 | 56.00 | 59.20 | 55.20 | 59.20 | 1,316 | +4.40(+8.03%) |
Feb 12, 2018 | 56.80 | 59.60 | 54.80 | 54.80 | 1,153 | -2.80(-4.86%) |
Feb 09, 2018 | 58.80 | 60.00 | 55.20 | 57.60 | 7,361 | -3.20(-5.26%) |
Feb 08, 2018 | 64.00 | 64.80 | 60.80 | 60.80 | 1,928 | -3.20(-5.00%) |
Feb 07, 2018 | 64.00 | 64.00 | 63.60 | 64.00 | 1,948 | +0.40(+0.63%) |
Feb 06, 2018 | 62.80 | 64.80 | 61.68 | 63.60 | 1,403 | +2.00(+3.25%) |
Feb 05, 2018 | 62.00 | 63.60 | 61.24 | 61.60 | 1,271 | -0.80(-1.28%) |
Feb 02, 2018 | 63.20 | 64.00 | 62.00 | 62.40 | 2,668 | -0.40(-0.64%) |