Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 73.18 | 75.80 | 73.18 | 75.80 | 32 | +2.82(+3.87%) |
Feb 27, 2018 | 72.97 | 72.97 | 72.97 | 72.97 | 9 | -0.21(-0.29%) |
Feb 26, 2018 | 76.32 | 76.32 | 73.18 | 73.18 | 54 | -3.13(-4.10%) |
Feb 23, 2018 | 75.48 | 76.32 | 71.09 | 76.31 | 26 | +1.04(+1.38%) |
Feb 21, 2018 | 75.27 | 75.27 | 75.27 | 0 | +1.04(+1.40%) | |
Feb 20, 2018 | 67.96 | 74.23 | 67.96 | 74.23 | 84 | -0.52(-0.69%) |
Feb 16, 2018 | 74.75 | 74.75 | 74.75 | 0 | +1.57(+2.14%) | |
Feb 15, 2018 | 74.23 | 74.23 | 71.62 | 73.18 | 117 | +0.52(+0.72%) |
Feb 14, 2018 | 69.00 | 73.08 | 69.00 | 72.66 | 144 | +2.09(+2.96%) |
Feb 13, 2018 | 69.34 | 71.61 | 66.91 | 70.57 | 304 | +2.09(+3.05%) |
Feb 12, 2018 | 66.91 | 73.18 | 66.39 | 68.48 | 497 | +2.09(+3.15%) |
Feb 09, 2018 | 67.95 | 68.48 | 64.30 | 66.39 | 319 | -2.61(-3.79%) |
Feb 08, 2018 | 68.87 | 71.35 | 68.87 | 69.00 | 37 | -0.52(-0.75%) |
Feb 07, 2018 | 71.61 | 69.00 | 69.52 | 140 | +0.52(+0.76%) | |
Feb 06, 2018 | 66.39 | 69.52 | 66.39 | 69.00 | 52 | -0.99(-1.42%) |
Feb 05, 2018 | 72.66 | 73.18 | 72.66 | 69.99 | 296 | -1.10(-1.54%) |
Feb 02, 2018 | 75.27 | 75.27 | 66.39 | 71.09 | 933 | -2.46(-3.34%) |
Feb 01, 2018 | 76.84 | 78.41 | 73.18 | 73.55 | 469 | -2.25(-2.97%) |
Jan 31, 2018 | 78.93 | 79.46 | 73.18 | 75.80 | 857 | -3.66(-4.61%) |
Jan 30, 2018 | 82.07 | 78.41 | 79.45 | 133 | -0.01(-0.01%) | |
Jan 29, 2018 | 80.51 | 80.76 | 79.45 | 79.46 | 143 | -0.52(-0.65%) |
Jan 26, 2018 | 79.45 | 82.07 | 79.45 | 79.98 | 99 | -1.57(-1.92%) |
Jan 25, 2018 | 78.93 | 81.55 | 76.32 | 81.55 | 133 | +0.00(+0.00%) |
Jan 24, 2018 | 80.90 | 81.55 | 80.24 | 81.55 | 348 | +0.00(+0.00%) |
Jan 23, 2018 | 79.45 | 81.55 | 77.36 | 81.55 | 161 | +3.14(+4.00%) |
Jan 22, 2018 | 81.55 | 81.55 | 76.95 | 78.41 | 344 | -3.13(-3.84%) |
Jan 19, 2018 | 81.55 | 82.07 | 79.45 | 81.54 | 159 | -0.53(-0.64%) |
Jan 18, 2018 | 83.11 | 83.64 | 81.62 | 82.07 | 83 | -0.52(-0.63%) |
Jan 17, 2018 | 84.11 | 85.20 | 82.59 | 82.59 | 118 | -2.61(-3.07%) |
Jan 16, 2018 | 81.55 | 86.25 | 81.55 | 85.20 | 491 | +3.14(+3.82%) |
Jan 12, 2018 | 82.07 | 82.07 | 82.07 | 0 | +0.78(+0.96%) | |
Jan 11, 2018 | 80.76 | 82.96 | 78.93 | 81.28 | 248 | +1.31(+1.63%) |
Jan 10, 2018 | 78.93 | 81.02 | 78.48 | 79.98 | 281 | -1.04(-1.28%) |
Jan 09, 2018 | 89.39 | 89.39 | 78.41 | 81.02 | 2,606 | +3.13(+4.02%) |
Jan 08, 2018 | 74.75 | 79.45 | 74.23 | 77.89 | 1,106 | +4.18(+5.67%) |
Jan 05, 2018 | 71.61 | 73.71 | 71.61 | 73.70 | 295 | +1.57(+2.17%) |
Jan 04, 2018 | 71.61 | 72.14 | 69.00 | 72.14 | 256 | -1.05(-1.43%) |
Jan 03, 2018 | 72.14 | 73.18 | 72.14 | 73.18 | 120 | +0.01(+0.01%) |
Jan 02, 2018 | 69.00 | 73.87 | 69.00 | 73.18 | 650 | +4.18(+6.05%) |
Dec 29, 2017 | 69.00 | 69.00 | 69.00 | 0 | +3.14(+4.76%) | |
Dec 28, 2017 | 75.27 | 75.27 | 65.86 | 65.86 | 1,287 | -7.32(-10.00%) |
Dec 27, 2017 | 75.80 | 88.34 | 68.48 | 73.18 | 15,493 | +4.18(+6.06%) |
Dec 26, 2017 | 67.95 | 71.13 | 67.95 | 69.00 | 446 | -1.57(-2.22%) |
Dec 22, 2017 | 70.91 | 72.14 | 69.00 | 70.57 | 80 | -0.52(-0.74%) |
Dec 21, 2017 | 74.62 | 74.62 | 66.39 | 71.09 | 240 | -3.66(-4.90%) |
Dec 20, 2017 | 71.61 | 79.98 | 68.67 | 74.75 | 4,130 | +4.18(+5.93%) |
Dec 19, 2017 | 68.48 | 71.61 | 68.48 | 70.57 | 296 | +4.18(+6.30%) |
Dec 18, 2017 | 68.81 | 69.55 | 66.39 | 66.39 | 847 | -2.61(-3.79%) |
Dec 15, 2017 | 70.57 | 70.57 | 65.31 | 69.00 | 606 | -1.05(-1.49%) |
Dec 14, 2017 | 70.19 | 71.62 | 69.52 | 70.05 | 165 | -2.09(-2.90%) |
Dec 13, 2017 | 70.05 | 72.66 | 70.05 | 72.14 | 282 | +1.05(+1.47%) |
Dec 12, 2017 | 75.27 | 75.38 | 68.48 | 71.09 | 353 | -2.10(-2.86%) |
Dec 11, 2017 | 76.32 | 73.18 | 73.19 | 498 | -1.71(-2.29%) | |
Dec 08, 2017 | 76.32 | 80.42 | 73.19 | 74.90 | 857 | -0.89(-1.18%) |
Dec 07, 2017 | 79.45 | 82.68 | 75.80 | 75.80 | 405 | -5.23(-6.45%) |
Dec 06, 2017 | 80.50 | 81.03 | 78.41 | 81.02 | 799 | -2.09(-2.52%) |
Dec 05, 2017 | 82.59 | 83.11 | 74.23 | 83.11 | 1,551 | -0.52(-0.63%) |
Dec 04, 2017 | 88.86 | 88.86 | 78.41 | 83.64 | 5,241 | +1.04(+1.26%) |