Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.10 | 80.10 | 74.05 | 76.65 | 587 | -2.10(-2.67%) |
Feb 27, 2018 | 78.41 | 85.04 | 76.80 | 78.75 | 2,466 | -1.65(-2.05%) |
Feb 26, 2018 | 74.85 | 87.00 | 69.60 | 80.40 | 5,458 | +5.25(+6.99%) |
Feb 23, 2018 | 75.00 | 75.75 | 72.00 | 75.15 | 1,044 | +0.15(+0.20%) |
Feb 22, 2018 | 73.50 | 75.00 | 71.40 | 75.00 | 1,242 | -0.60(-0.79%) |
Feb 21, 2018 | 66.00 | 78.00 | 66.00 | 75.60 | 2,278 | +9.15(+13.77%) |
Feb 20, 2018 | 64.80 | 68.25 | 58.66 | 66.45 | 2,495 | +6.30(+10.47%) |
Feb 16, 2018 | 60.15 | 60.15 | 60.15 | 0 | -3.30(-5.20%) | |
Feb 15, 2018 | 60.00 | 65.66 | 60.00 | 63.45 | 2,150 | +3.15(+5.22%) |
Feb 14, 2018 | 56.85 | 61.40 | 56.85 | 60.30 | 367 | +3.90(+6.91%) |
Feb 13, 2018 | 56.98 | 59.85 | 55.50 | 56.40 | 1,550 | +1.80(+3.30%) |
Feb 12, 2018 | 58.80 | 58.80 | 53.85 | 54.60 | 1,371 | -1.80(-3.19%) |
Feb 09, 2018 | 55.80 | 56.40 | 51.00 | 56.40 | 1,896 | +1.35(+2.45%) |
Feb 08, 2018 | 62.35 | 56.25 | 55.05 | 1,443 | -4.05(-6.85%) | |
Feb 07, 2018 | 59.10 | 55.50 | 59.10 | 2,814 | +3.60(+6.49%) | |
Feb 06, 2018 | 54.60 | 56.10 | 54.15 | 55.50 | 429 | +0.75(+1.37%) |
Feb 05, 2018 | 57.90 | 54.00 | 54.75 | 1,741 | -3.15(-5.44%) | |
Feb 02, 2018 | 58.05 | 65.70 | 56.40 | 57.90 | 594 | +0.90(+1.58%) |
Feb 01, 2018 | 58.50 | 58.50 | 56.85 | 57.00 | 516 | +0.45(+0.80%) |
Jan 31, 2018 | 58.97 | 58.97 | 56.40 | 56.55 | 630 | -1.50(-2.58%) |
Jan 30, 2018 | 58.35 | 56.85 | 58.05 | 1,693 | -0.30(-0.51%) | |
Jan 29, 2018 | 56.55 | 58.35 | 56.55 | 58.35 | 295 | +2.10(+3.73%) |
Jan 26, 2018 | 56.98 | 58.95 | 55.95 | 56.25 | 2,694 | -0.90(-1.57%) |
Jan 25, 2018 | 58.21 | 58.21 | 56.25 | 57.15 | 812 | -0.60(-1.04%) |
Jan 24, 2018 | 57.15 | 57.75 | 55.42 | 57.75 | 1,508 | +0.45(+0.79%) |
Jan 23, 2018 | 59.85 | 60.00 | 54.15 | 57.30 | 1,520 | +0.30(+0.53%) |
Jan 22, 2018 | 57.75 | 63.60 | 54.90 | 57.00 | 3,289 | -0.75(-1.30%) |
Jan 19, 2018 | 58.51 | 58.80 | 55.50 | 57.75 | 2,576 | +1.50(+2.67%) |
Jan 18, 2018 | 56.53 | 58.65 | 54.90 | 56.25 | 1,612 | -0.45(-0.79%) |
Jan 17, 2018 | 56.25 | 60.15 | 55.80 | 56.70 | 826 | -3.60(-5.97%) |
Jan 16, 2018 | 59.54 | 62.10 | 57.75 | 60.30 | 580 | +0.60(+1.01%) |
Jan 12, 2018 | 59.70 | 59.70 | 59.70 | 0 | +2.40(+4.19%) | |
Jan 11, 2018 | 58.20 | 60.45 | 56.55 | 57.30 | 1,302 | -0.45(-0.78%) |
Jan 10, 2018 | 61.65 | 56.04 | 57.75 | 2,890 | +0.45(+0.79%) | |
Jan 09, 2018 | 56.85 | 57.75 | 56.40 | 57.30 | 464 | +0.90(+1.60%) |
Jan 08, 2018 | 55.95 | 56.55 | 55.95 | 56.40 | 308 | -0.75(-1.31%) |
Jan 05, 2018 | 57.90 | 58.20 | 54.91 | 57.15 | 483 | +0.45(+0.79%) |
Jan 04, 2018 | 54.90 | 59.10 | 54.90 | 56.70 | 5,231 | +0.90(+1.61%) |
Jan 03, 2018 | 60.60 | 60.60 | 54.15 | 55.80 | 2,208 | -1.65(-2.87%) |
Jan 02, 2018 | 58.50 | 55.20 | 57.45 | 2,140 | +3.15(+5.80%) | |
Dec 29, 2017 | 54.30 | 54.30 | 54.30 | 0 | +1.35(+2.55%) | |
Dec 28, 2017 | 56.55 | 56.70 | 51.91 | 52.95 | 2,818 | -1.05(-1.94%) |
Dec 27, 2017 | 54.00 | 57.75 | 51.00 | 54.00 | 3,039 | -0.75(-1.37%) |
Dec 26, 2017 | 54.30 | 55.95 | 51.75 | 54.75 | 2,438 | +0.00(+0.00%) |
Dec 22, 2017 | 56.55 | 59.25 | 53.25 | 54.75 | 6,553 | -1.95(-3.44%) |
Dec 21, 2017 | 57.77 | 59.85 | 55.65 | 56.70 | 3,153 | -1.05(-1.82%) |
Dec 20, 2017 | 58.95 | 59.70 | 55.73 | 57.75 | 3,960 | -1.20(-2.03%) |
Dec 19, 2017 | 60.15 | 62.42 | 55.95 | 58.95 | 5,964 | -3.30(-5.30%) |
Dec 18, 2017 | 67.20 | 67.20 | 60.77 | 62.25 | 2,029 | -4.95(-7.37%) |
Dec 15, 2017 | 67.50 | 69.15 | 62.70 | 67.20 | 2,810 | -3.75(-5.29%) |
Dec 14, 2017 | 64.50 | 73.35 | 64.20 | 70.95 | 3,145 | +3.75(+5.58%) |
Dec 13, 2017 | 61.35 | 68.10 | 61.35 | 67.20 | 2,098 | +3.75(+5.91%) |
Dec 12, 2017 | 72.60 | 76.50 | 63.15 | 63.45 | 1,586 | -9.60(-13.14%) |
Dec 11, 2017 | 72.75 | 76.98 | 70.50 | 73.05 | 3,064 | +2.55(+3.62%) |
Dec 08, 2017 | 65.70 | 74.85 | 63.03 | 70.50 | 1,788 | +10.12(+16.77%) |
Dec 07, 2017 | 72.00 | 72.00 | 57.90 | 60.38 | 1,043 | +0.38(+0.62%) |
Dec 06, 2017 | 61.80 | 61.80 | 60.00 | 60.00 | 369 | -6.75(-10.11%) |
Dec 05, 2017 | 57.00 | 66.75 | 57.00 | 66.75 | 762 | +8.10(+13.81%) |
Dec 04, 2017 | 63.75 | 56.25 | 58.65 | 2,098 | -3.45(-5.56%) | |
Dec 01, 2017 | 57.90 | 62.10 | 57.75 | 62.10 | 1,211 | -0.30(-0.48%) |
Nov 30, 2017 | 57.15 | 67.50 | 54.15 | 62.40 | 1,790 | +5.55(+9.76%) |
Nov 29, 2017 | 61.50 | 54.75 | 56.85 | 563 | +2.10(+3.84%) | |
Nov 28, 2017 | 59.85 | 63.00 | 52.52 | 54.75 | 5,720 | -4.20(-7.12%) |
Nov 27, 2017 | 60.15 | 62.25 | 56.25 | 58.95 | 2,818 | -0.90(-1.50%) |
Nov 24, 2017 | 60.00 | 60.81 | 57.67 | 59.85 | 1,033 | -0.75(-1.24%) |
Nov 22, 2017 | 63.00 | 63.00 | 60.60 | 60.60 | 435 | +0.00(+0.00%) |
Nov 21, 2017 | 63.45 | 64.93 | 60.45 | 60.60 | 1,865 | -2.70(-4.27%) |
Nov 20, 2017 | 62.70 | 66.90 | 60.75 | 63.30 | 1,514 | +0.90(+1.44%) |
Nov 17, 2017 | 65.85 | 67.80 | 61.65 | 62.40 | 2,933 | -1.50(-2.35%) |
Nov 16, 2017 | 65.40 | 67.50 | 63.45 | 63.90 | 2,900 | -0.45(-0.70%) |
Nov 15, 2017 | 70.65 | 70.65 | 63.90 | 64.35 | 3,067 | -5.10(-7.34%) |
Nov 14, 2017 | 65.55 | 69.45 | 63.75 | 69.45 | 1,727 | +4.20(+6.44%) |
Nov 13, 2017 | 69.60 | 69.60 | 64.50 | 65.25 | 1,584 | -4.20(-6.05%) |
Nov 10, 2017 | 69.00 | 72.15 | 68.85 | 69.45 | 1,662 | -4.50(-6.09%) |
Nov 09, 2017 | 69.15 | 76.20 | 68.85 | 73.95 | 1,776 | +4.05(+5.79%) |
Nov 08, 2017 | 71.10 | 78.15 | 68.70 | 69.90 | 789 | -1.65(-2.31%) |
Nov 07, 2017 | 75.00 | 76.35 | 69.54 | 71.55 | 635 | -3.45(-4.60%) |
Nov 06, 2017 | 77.70 | 82.26 | 74.85 | 75.00 | 1,658 | -1.50(-1.96%) |
Nov 03, 2017 | 79.20 | 83.55 | 75.75 | 76.50 | 3,175 | -2.70(-3.41%) |
Nov 02, 2017 | 75.00 | 81.00 | 72.30 | 79.20 | 6,656 | +4.95(+6.67%) |
Nov 01, 2017 | 79.80 | 81.00 | 74.25 | 74.25 | 2,314 | -5.55(-6.95%) |
Oct 31, 2017 | 69.00 | 86.25 | 66.00 | 79.80 | 6,848 | +11.70(+17.18%) |
Oct 30, 2017 | 67.65 | 84.00 | 66.45 | 68.10 | 7,003 | -1.50(-2.16%) |
Oct 27, 2017 | 65.10 | 69.90 | 61.50 | 69.60 | 2,340 | +5.85(+9.18%) |
Oct 26, 2017 | 60.00 | 73.05 | 60.00 | 63.75 | 3,241 | +4.20(+7.05%) |
Oct 25, 2017 | 63.30 | 65.08 | 58.73 | 59.55 | 2,634 | -3.15(-5.02%) |
Oct 24, 2017 | 72.15 | 72.15 | 62.70 | 62.70 | 1,805 | -5.55(-8.13%) |
Oct 23, 2017 | 69.14 | 76.80 | 67.50 | 68.25 | 453 | +0.00(+0.00%) |
Oct 20, 2017 | 73.20 | 74.46 | 67.65 | 68.25 | 1,305 | -3.75(-5.21%) |
Oct 19, 2017 | 76.95 | 78.00 | 71.25 | 72.00 | 2,433 | -7.35(-9.26%) |
Oct 18, 2017 | 76.50 | 81.90 | 76.50 | 79.35 | 1,026 | +1.65(+2.12%) |
Oct 17, 2017 | 78.30 | 78.38 | 75.00 | 77.70 | 1,094 | -1.20(-1.52%) |
Oct 16, 2017 | 78.15 | 82.33 | 78.15 | 78.90 | 509 | -3.15(-3.84%) |
Oct 13, 2017 | 78.67 | 82.20 | 77.25 | 82.05 | 264 | +3.90(+4.99%) |
Oct 12, 2017 | 78.45 | 80.10 | 78.15 | 78.15 | 168 | -0.60(-0.76%) |
Oct 11, 2017 | 79.80 | 79.80 | 77.65 | 78.75 | 1,160 | -1.35(-1.69%) |
Oct 10, 2017 | 79.65 | 82.09 | 79.65 | 80.10 | 362 | +3.30(+4.30%) |
Oct 09, 2017 | 80.40 | 82.12 | 76.80 | 76.80 | 841 | -7.35(-8.73%) |
Oct 06, 2017 | 84.00 | 85.20 | 81.30 | 84.15 | 1,944 | -0.45(-0.53%) |
Oct 05, 2017 | 83.25 | 84.90 | 83.25 | 84.60 | 792 | +1.20(+1.44%) |
Oct 04, 2017 | 84.00 | 85.50 | 77.40 | 83.40 | 637 | -0.75(-0.89%) |
Oct 03, 2017 | 75.75 | 86.98 | 75.75 | 84.15 | 811 | +1.20(+1.45%) |
Oct 02, 2017 | 83.70 | 83.70 | 67.65 | 82.95 | 1,409 | +0.00(+0.00%) |
Sep 29, 2017 | 76.50 | 85.65 | 76.50 | 82.95 | 1,341 | +5.10(+6.55%) |
Sep 28, 2017 | 77.25 | 78.00 | 75.75 | 77.85 | 596 | -0.75(-0.95%) |
Sep 27, 2017 | 76.65 | 78.60 | 74.85 | 78.60 | 1,381 | +1.65(+2.14%) |
Sep 26, 2017 | 77.85 | 85.16 | 75.30 | 76.95 | 1,243 | +0.75(+0.98%) |
Sep 25, 2017 | 79.35 | 81.75 | 75.15 | 76.20 | 785 | -5.55(-6.79%) |
Sep 22, 2017 | 86.40 | 86.40 | 81.00 | 81.75 | 745 | -1.35(-1.62%) |
Sep 21, 2017 | 82.80 | 87.00 | 82.80 | 83.10 | 1,035 | -0.15(-0.18%) |
Sep 20, 2017 | 87.30 | 87.30 | 82.50 | 83.25 | 1,621 | +0.15(+0.18%) |
Sep 19, 2017 | 82.80 | 86.67 | 82.80 | 83.10 | 2,609 | -0.15(-0.18%) |
Sep 18, 2017 | 83.25 | 87.45 | 83.25 | 83.25 | 2,415 | +0.60(+0.73%) |
Sep 15, 2017 | 103.35 | 103.35 | 82.65 | 82.65 | 7,039 | -4.20(-4.84%) |
Sep 14, 2017 | 91.95 | 95.40 | 85.35 | 86.85 | 2,839 | -3.60(-3.98%) |
Sep 13, 2017 | 89.85 | 96.00 | 88.95 | 90.45 | 5,565 | +0.75(+0.84%) |
Sep 12, 2017 | 87.00 | 90.60 | 87.00 | 89.70 | 3,164 | +0.30(+0.34%) |
Sep 11, 2017 | 91.80 | 92.25 | 86.85 | 89.40 | 3,082 | -2.40(-2.61%) |
Sep 08, 2017 | 90.00 | 103.50 | 89.25 | 91.80 | 2,003 | +1.80(+2.00%) |
Sep 07, 2017 | 90.00 | 91.80 | 88.52 | 90.00 | 1,739 | +0.30(+0.33%) |
Sep 06, 2017 | 89.40 | 92.25 | 86.25 | 89.70 | 1,993 | -0.30(-0.33%) |
Sep 05, 2017 | 90.00 | 92.85 | 88.88 | 90.00 | 3,321 | +0.00(+0.00%) |
Sep 01, 2017 | 87.15 | 90.75 | 87.15 | 90.00 | 278 | +2.17(+2.48%) |
Aug 31, 2017 | 91.50 | 91.50 | 86.34 | 87.83 | 1,396 | -5.92(-6.32%) |
Aug 30, 2017 | 89.25 | 95.70 | 85.08 | 93.75 | 1,389 | +3.75(+4.17%) |
Aug 29, 2017 | 92.85 | 93.15 | 89.70 | 90.00 | 4,165 | -3.75(-4.00%) |
Aug 28, 2017 | 95.25 | 97.35 | 90.75 | 93.75 | 2,124 | -2.10(-2.19%) |
Aug 25, 2017 | 97.50 | 97.65 | 92.25 | 95.85 | 2,750 | -1.65(-1.69%) |
Aug 24, 2017 | 94.95 | 97.50 | 94.23 | 97.50 | 801 | -1.50(-1.52%) |
Aug 23, 2017 | 95.25 | 102.00 | 89.85 | 99.00 | 2,390 | +2.70(+2.80%) |
Aug 22, 2017 | 96.00 | 96.30 | 94.50 | 96.30 | 562 | +0.00(+0.00%) |
Aug 21, 2017 | 97.50 | 97.50 | 94.70 | 96.30 | 251 | -1.95(-1.98%) |
Aug 18, 2017 | 100.50 | 100.50 | 97.05 | 98.25 | 1,067 | -1.95(-1.95%) |
Aug 17, 2017 | 99.75 | 102.60 | 97.50 | 100.20 | 1,441 | -1.35(-1.33%) |
Aug 16, 2017 | 94.65 | 101.55 | 93.75 | 101.55 | 371 | +7.20(+7.63%) |
Aug 15, 2017 | 101.55 | 101.55 | 94.20 | 94.35 | 299 | -7.20(-7.09%) |
Aug 14, 2017 | 101.40 | 102.75 | 100.35 | 101.55 | 526 | -0.90(-0.88%) |
Aug 11, 2017 | 98.70 | 102.45 | 97.34 | 102.45 | 610 | +3.15(+3.17%) |
Aug 10, 2017 | 97.50 | 103.05 | 97.50 | 99.30 | 1,731 | +0.45(+0.46%) |
Aug 09, 2017 | 99.97 | 99.97 | 96.60 | 98.85 | 560 | -2.70(-2.66%) |
Aug 08, 2017 | 102.90 | 103.35 | 100.65 | 101.55 | 609 | +1.05(+1.04%) |
Aug 07, 2017 | 101.25 | 103.33 | 100.50 | 100.50 | 1,024 | +0.00(+0.00%) |
Aug 04, 2017 | 100.50 | 103.50 | 99.00 | 100.50 | 3,330 | -4.20(-4.01%) |
Aug 03, 2017 | 101.25 | 104.70 | 89.05 | 104.70 | 2,202 | +3.15(+3.10%) |
Aug 02, 2017 | 105.75 | 107.70 | 100.65 | 101.55 | 3,134 | -1.20(-1.17%) |
Aug 01, 2017 | 101.25 | 103.50 | 99.11 | 102.75 | 2,858 | +2.55(+2.54%) |
Jul 31, 2017 | 105.00 | 105.58 | 100.20 | 100.20 | 1,192 | -5.10(-4.84%) |
Jul 28, 2017 | 105.12 | 105.75 | 105.00 | 105.30 | 537 | +0.60(+0.57%) |
Jul 27, 2017 | 105.05 | 105.30 | 104.70 | 104.70 | 2,520 | -0.90(-0.85%) |
Jul 26, 2017 | 104.25 | 105.75 | 102.75 | 105.60 | 1,869 | +0.45(+0.43%) |
Jul 25, 2017 | 108.21 | 108.21 | 102.45 | 105.15 | 2,806 | -2.55(-2.37%) |
Jul 24, 2017 | 107.70 | 108.60 | 107.70 | 107.70 | 2,047 | -0.15(-0.14%) |
Jul 21, 2017 | 108.00 | 109.50 | 107.85 | 107.85 | 1,229 | -2.25(-2.04%) |
Jul 20, 2017 | 108.00 | 111.00 | 108.00 | 110.10 | 1,838 | +1.05(+0.96%) |
Jul 19, 2017 | 108.00 | 111.00 | 107.25 | 109.05 | 2,816 | -0.15(-0.14%) |
Jul 18, 2017 | 111.00 | 113.40 | 105.15 | 109.20 | 3,306 | -2.55(-2.28%) |
Jul 17, 2017 | 114.75 | 115.50 | 111.00 | 111.75 | 2,258 | -4.20(-3.62%) |
Jul 14, 2017 | 112.35 | 115.95 | 111.75 | 115.95 | 375 | +3.15(+2.79%) |
Jul 13, 2017 | 114.15 | 114.39 | 111.75 | 112.80 | 1,678 | -2.55(-2.21%) |
Jul 12, 2017 | 105.75 | 115.35 | 105.00 | 115.35 | 4,011 | +8.10(+7.55%) |
Jul 11, 2017 | 111.00 | 113.25 | 104.25 | 107.25 | 1,500 | -3.90(-3.51%) |
Jul 10, 2017 | 118.05 | 118.05 | 104.10 | 111.15 | 3,250 | -3.15(-2.76%) |
Jul 07, 2017 | 118.50 | 118.50 | 114.00 | 114.30 | 620 | -2.70(-2.31%) |
Jul 06, 2017 | 123.00 | 123.00 | 115.80 | 117.00 | 3,217 | -3.00(-2.50%) |
Jul 05, 2017 | 122.25 | 122.25 | 118.28 | 120.00 | 2,028 | +0.00(+0.00%) |
Jul 03, 2017 | 124.05 | 124.05 | 117.15 | 120.00 | 1,109 | +0.75(+0.63%) |
Jun 30, 2017 | 118.50 | 122.25 | 115.80 | 119.25 | 1,389 | +1.05(+0.89%) |
Jun 29, 2017 | 118.50 | 119.67 | 115.65 | 118.20 | 2,931 | -0.60(-0.51%) |
Jun 28, 2017 | 121.50 | 125.55 | 117.15 | 118.80 | 9,024 | -4.95(-4.00%) |