Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.05 | 62.88 | 60.05 | 60.40 | 1,821,127 | -0.50(-0.82%) |
Feb 27, 2018 | 64.95 | 65.70 | 60.30 | 60.90 | 2,724,448 | -3.50(-5.43%) |
Feb 26, 2018 | 65.30 | 66.55 | 63.50 | 64.40 | 2,125,057 | +0.65(+1.02%) |
Feb 23, 2018 | 61.55 | 64.75 | 61.05 | 63.75 | 2,516,339 | +2.70(+4.42%) |
Feb 22, 2018 | 59.61 | 61.05 | 2,615,041 | -2.40(-3.78%) | ||
Feb 21, 2018 | 64.25 | 66.35 | 62.30 | 63.45 | 2,859,684 | -1.50(-2.31%) |
Feb 20, 2018 | 66.35 | 68.90 | 64.25 | 64.95 | 4,093,769 | +0.80(+1.25%) |
Feb 16, 2018 | 64.15 | 64.15 | 64.15 | 0 | -2.95(-4.40%) | |
Feb 15, 2018 | 62.45 | 67.60 | 62.05 | 67.10 | 6,012,557 | +7.75(+13.06%) |
Feb 14, 2018 | 57.20 | 59.65 | 56.85 | 59.35 | 2,461,714 | +2.70(+4.77%) |
Feb 13, 2018 | 56.65 | 2,359,478 | +1.00(+1.80%) | |||
Feb 12, 2018 | 59.95 | 60.24 | 54.00 | 55.65 | 4,264,558 | -2.95(-5.03%) |
Feb 09, 2018 | 55.40 | 60.00 | 52.40 | 58.60 | 3,980,966 | +4.65(+8.62%) |
Feb 08, 2018 | 58.70 | 53.85 | 53.95 | 3,422,882 | -2.20(-3.92%) | |
Feb 07, 2018 | 56.75 | 60.75 | 55.45 | 56.15 | 4,511,995 | +1.15(+2.09%) |
Feb 06, 2018 | 48.85 | 57.00 | 48.70 | 55.00 | 4,862,822 | +4.65(+9.24%) |
Feb 05, 2018 | 52.35 | 55.55 | 48.80 | 50.35 | 5,240,882 | -5.65(-10.09%) |
Feb 02, 2018 | 66.25 | 67.20 | 55.10 | 56.00 | 6,136,192 | -10.65(-15.98%) |
Feb 01, 2018 | 66.10 | 69.90 | 65.55 | 66.65 | 3,051,913 | -2.05(-2.98%) |
Jan 31, 2018 | 72.25 | 73.95 | 67.10 | 68.70 | 3,794,274 | -2.55(-3.58%) |
Jan 30, 2018 | 74.45 | 77.00 | 70.55 | 71.25 | 3,848,549 | -6.30(-8.12%) |
Jan 29, 2018 | 74.85 | 80.40 | 73.70 | 77.55 | 3,602,355 | +3.10(+4.16%) |
Jan 26, 2018 | 72.05 | 77.09 | 72.00 | 74.45 | 2,825,743 | +0.50(+0.68%) |
Jan 25, 2018 | 79.80 | 80.00 | 73.60 | 73.95 | 3,704,399 | -5.10(-6.45%) |
Jan 24, 2018 | 79.85 | 82.90 | 77.60 | 79.05 | 4,252,626 | -1.85(-2.29%) |
Jan 23, 2018 | 77.60 | 82.75 | 75.40 | 80.90 | 6,913,459 | +3.50(+4.52%) |
Jan 22, 2018 | 75.80 | 83.60 | 75.75 | 77.40 | 7,840,463 | -0.25(-0.32%) |
Jan 19, 2018 | 73.10 | 78.35 | 71.40 | 77.65 | 5,555,997 | +6.40(+8.98%) |
Jan 18, 2018 | 76.15 | 78.40 | 70.45 | 71.25 | 5,366,318 | -4.40(-5.82%) |
Jan 17, 2018 | 67.35 | 75.95 | 66.70 | 75.65 | 5,350,784 | +5.40(+7.69%) |
Jan 16, 2018 | 75.00 | 75.20 | 68.30 | 70.25 | 7,486,682 | -8.70(-11.02%) |
Jan 12, 2018 | 78.95 | 78.95 | 78.95 | 0 | -1.65(-2.05%) | |
Jan 11, 2018 | 79.95 | 84.40 | 78.50 | 80.60 | 4,618,001 | +0.90(+1.13%) |
Jan 10, 2018 | 85.75 | 79.70 | 6,060,300 | -1.45(-1.79%) | ||
Jan 09, 2018 | 86.55 | 88.80 | 79.00 | 81.15 | 6,321,193 | -5.75(-6.62%) |
Jan 08, 2018 | 84.00 | 89.80 | 80.15 | 86.90 | 7,629,282 | +2.55(+3.02%) |
Jan 05, 2018 | 78.95 | 86.55 | 76.60 | 84.35 | 10,989,908 | +6.55(+8.42%) |
Jan 04, 2018 | 72.75 | 78.33 | 69.10 | 77.80 | 7,384,096 | +6.25(+8.74%) |
Jan 03, 2018 | 65.50 | 71.70 | 62.90 | 71.55 | 4,427,462 | +6.90(+10.67%) |
Jan 02, 2018 | 64.10 | 65.25 | 61.15 | 64.65 | 2,482,955 | +0.75(+1.17%) |
Dec 29, 2017 | 63.90 | 63.90 | 63.90 | 0 | -1.95(-2.96%) | |
Dec 28, 2017 | 65.65 | 67.25 | 64.85 | 65.85 | 1,862,313 | -2.00(-2.95%) |
Dec 27, 2017 | 68.80 | 70.85 | 67.50 | 67.85 | 2,132,503 | -1.35(-1.95%) |
Dec 26, 2017 | 67.75 | 70.30 | 65.50 | 69.20 | 3,445,872 | +3.45(+5.25%) |
Dec 22, 2017 | 59.20 | 67.40 | 58.00 | 65.75 | 6,317,237 | -1.70(-2.52%) |
Dec 21, 2017 | 68.95 | 73.90 | 66.15 | 67.45 | 5,361,323 | -2.50(-3.57%) |
Dec 20, 2017 | 74.25 | 78.45 | 69.00 | 69.95 | 5,489,709 | -3.67(-4.99%) |
Dec 19, 2017 | 73.45 | 82.50 | 68.05 | 73.62 | 10,719,907 | -2.17(-2.87%) |
Dec 18, 2017 | 69.00 | 76.40 | 66.05 | 75.80 | 8,766,104 | +7.45(+10.90%) |
Dec 15, 2017 | 61.40 | 70.00 | 60.65 | 68.35 | 8,071,850 | +6.85(+11.14%) |
Dec 14, 2017 | 62.00 | 62.50 | 57.15 | 61.50 | 5,398,513 | +0.60(+0.99%) |
Dec 13, 2017 | 52.15 | 61.10 | 51.10 | 60.90 | 6,232,588 | +7.45(+13.94%) |
Dec 12, 2017 | 59.10 | 59.95 | 52.25 | 53.45 | 6,432,983 | -1.55(-2.82%) |
Dec 11, 2017 | 49.75 | 56.05 | 48.70 | 55.00 | 5,587,362 | +9.92(+22.02%) |
Dec 08, 2017 | 46.50 | 47.40 | 44.25 | 45.08 | 2,146,311 | -0.57(-1.26%) |
Dec 07, 2017 | 42.50 | 47.35 | 41.79 | 45.65 | 3,046,468 | +3.00(+7.03%) |
Dec 06, 2017 | 45.50 | 47.10 | 42.30 | 42.65 | 3,047,063 | -3.20(-6.98%) |
Dec 05, 2017 | 46.25 | 47.45 | 45.10 | 45.85 | 2,715,584 | -0.25(-0.54%) |
Dec 04, 2017 | 44.20 | 47.65 | 43.75 | 46.10 | 4,306,459 | +3.80(+8.98%) |