Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.40 | 57.45 | 55.50 | 56.85 | 496 | -0.30(-0.52%) |
Apr 27, 2018 | 57.91 | 57.91 | 52.50 | 57.15 | 1,487 | -1.95(-3.30%) |
Apr 26, 2018 | 57.60 | 59.10 | 57.45 | 59.10 | 1,106 | -0.15(-0.25%) |
Apr 25, 2018 | 59.40 | 59.43 | 56.25 | 59.25 | 592 | +0.95(+1.63%) |
Apr 24, 2018 | 60.45 | 60.68 | 57.60 | 58.30 | 1,938 | -3.95(-6.34%) |
Apr 23, 2018 | 65.25 | 65.85 | 61.65 | 62.25 | 1,948 | -3.02(-4.62%) |
Apr 20, 2018 | 65.29 | 65.40 | 64.78 | 65.27 | 113 | -0.73(-1.11%) |
Apr 19, 2018 | 66.45 | 66.45 | 61.50 | 66.00 | 866 | +0.00(+0.00%) |
Apr 18, 2018 | 66.60 | 70.50 | 61.80 | 66.00 | 1,293 | -2.40(-3.51%) |
Apr 17, 2018 | 67.65 | 68.40 | 63.00 | 68.40 | 1,485 | -1.35(-1.94%) |
Apr 16, 2018 | 72.00 | 72.00 | 66.75 | 69.75 | 1,259 | -2.10(-2.92%) |
Apr 13, 2018 | 70.65 | 73.50 | 69.70 | 71.85 | 429 | +0.30(+0.42%) |
Apr 12, 2018 | 70.67 | 72.14 | 68.40 | 71.55 | 745 | -1.20(-1.65%) |
Apr 11, 2018 | 72.60 | 74.55 | 70.65 | 72.75 | 528 | -1.65(-2.22%) |
Apr 10, 2018 | 73.20 | 74.40 | 71.02 | 74.40 | 271 | +0.45(+0.61%) |
Apr 09, 2018 | 70.50 | 77.84 | 69.34 | 73.95 | 6,787 | +2.70(+3.79%) |
Apr 06, 2018 | 71.40 | 72.58 | 67.50 | 71.25 | 1,174 | +0.00(+0.00%) |
Apr 05, 2018 | 77.61 | 77.96 | 71.25 | 71.25 | 543 | -2.55(-3.46%) |
Apr 04, 2018 | 69.00 | 76.50 | 64.67 | 73.80 | 5,404 | +5.99(+8.84%) |
Apr 03, 2018 | 70.05 | 81.30 | 67.80 | 67.81 | 4,093 | -4.19(-5.82%) |
Apr 02, 2018 | 64.24 | 72.00 | 63.75 | 72.00 | 2,024 | +4.35(+6.43%) |
Mar 29, 2018 | 67.65 | 67.65 | 67.65 | 0 | +0.15(+0.22%) | |
Mar 28, 2018 | 66.00 | 72.00 | 66.00 | 67.50 | 1,423 | +2.25(+3.45%) |
Mar 27, 2018 | 74.85 | 74.85 | 62.70 | 65.25 | 2,467 | -9.75(-13.00%) |
Mar 26, 2018 | 82.50 | 82.50 | 73.65 | 75.00 | 1,523 | -6.75(-8.26%) |
Mar 23, 2018 | 80.22 | 81.75 | 79.50 | 81.75 | 1,622 | -0.15(-0.18%) |
Mar 22, 2018 | 81.60 | 82.30 | 81.60 | 81.90 | 1,915 | -0.30(-0.36%) |
Mar 21, 2018 | 83.10 | 83.10 | 81.75 | 82.20 | 885 | -1.80(-2.14%) |
Mar 20, 2018 | 84.90 | 84.90 | 82.50 | 84.00 | 685 | -2.25(-2.61%) |
Mar 19, 2018 | 83.40 | 86.31 | 83.25 | 86.25 | 1,345 | +2.25(+2.68%) |
Mar 16, 2018 | 85.05 | 85.05 | 79.65 | 84.00 | 1,233 | +1.65(+2.00%) |
Mar 15, 2018 | 82.05 | 88.50 | 81.26 | 82.35 | 1,992 | +0.60(+0.73%) |
Mar 14, 2018 | 72.00 | 88.50 | 72.00 | 81.75 | 6,686 | +9.75(+13.54%) |
Mar 13, 2018 | 74.70 | 76.33 | 70.50 | 72.00 | 1,496 | -3.60(-4.76%) |
Mar 12, 2018 | 72.07 | 75.60 | 70.50 | 75.60 | 506 | +3.00(+4.13%) |
Mar 09, 2018 | 72.17 | 75.75 | 70.20 | 72.60 | 1,284 | -0.60(-0.82%) |
Mar 08, 2018 | 74.70 | 76.20 | 71.10 | 73.20 | 1,548 | -0.60(-0.81%) |
Mar 07, 2018 | 78.00 | 78.00 | 76.50 | 73.80 | 1,426 | +0.00(+0.00%) |
Mar 06, 2018 | 77.70 | 78.00 | 70.77 | 73.80 | 1,476 | -1.95(-2.57%) |
Mar 05, 2018 | 77.70 | 77.85 | 71.55 | 75.75 | 1,122 | +0.00(+0.00%) |
Mar 02, 2018 | 75.00 | 76.30 | 72.75 | 75.75 | 1,534 | +0.75(+1.00%) |
Mar 01, 2018 | 76.65 | 76.65 | 71.42 | 75.00 | 550 | -1.65(-2.15%) |
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%) |