Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.55 | 42.70 | 39.20 | 41.30 | 3,142 | +1.40(+3.51%) |
Feb 27, 2018 | 40.60 | 42.52 | 39.23 | 39.90 | 2,288 | -1.40(-3.39%) |
Feb 26, 2018 | 42.00 | 42.70 | 39.98 | 41.30 | 1,319 | +0.00(+0.00%) |
Feb 23, 2018 | 42.70 | 43.40 | 39.20 | 41.30 | 5,730 | -0.70(-1.67%) |
Feb 22, 2018 | 43.40 | 44.10 | 42.00 | 42.00 | 3,484 | -2.10(-4.76%) |
Feb 21, 2018 | 43.40 | 43.40 | 44.10 | 1,688 | +0.70(+1.61%) | |
Feb 20, 2018 | 44.80 | 45.50 | 43.40 | 43.40 | 2,590 | -0.70(-1.59%) |
Feb 16, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.70(+1.61%) | |
Feb 15, 2018 | 44.80 | 45.85 | 43.40 | 43.40 | 9,456 | -2.10(-4.62%) |
Feb 14, 2018 | 46.20 | 47.60 | 44.10 | 45.50 | 4,463 | -3.50(-7.14%) |
Feb 13, 2018 | 47.60 | 49.00 | 47.60 | 49.00 | 649 | +1.40(+2.94%) |
Feb 12, 2018 | 49.00 | 50.40 | 47.60 | 47.60 | 584 | +0.70(+1.49%) |
Feb 09, 2018 | 49.75 | 49.75 | 44.80 | 46.90 | 1,491 | -2.10(-4.29%) |
Feb 08, 2018 | 47.60 | 50.40 | 46.90 | 49.00 | 3,834 | +0.70(+1.45%) |
Feb 07, 2018 | 45.50 | 48.30 | 43.40 | 48.30 | 11,084 | +2.10(+4.55%) |
Feb 06, 2018 | 44.10 | 46.20 | 44.10 | 46.20 | 2,629 | +0.70(+1.54%) |
Feb 05, 2018 | 47.60 | 47.60 | 44.80 | 45.50 | 1,984 | -1.40(-2.99%) |
Feb 02, 2018 | 46.20 | 48.30 | 45.50 | 46.90 | 2,440 | +0.00(+0.00%) |
Feb 01, 2018 | 49.70 | 49.70 | 45.50 | 46.90 | 18,144 | -2.80(-5.63%) |
Jan 31, 2018 | 50.40 | 51.10 | 49.70 | 49.70 | 1,367 | -1.40(-2.74%) |
Jan 30, 2018 | 51.10 | 52.50 | 51.10 | 51.10 | 1,598 | -2.10(-3.95%) |
Jan 29, 2018 | 52.50 | 53.90 | 52.50 | 53.20 | 726 | +0.70(+1.33%) |
Jan 26, 2018 | 53.90 | 54.08 | 51.10 | 52.50 | 3,164 | -1.40(-2.60%) |
Jan 25, 2018 | 53.90 | 53.90 | 53.20 | 53.90 | 908 | +0.00(+0.00%) |
Jan 24, 2018 | 55.30 | 55.34 | 53.09 | 53.90 | 1,726 | -2.10(-3.75%) |
Jan 23, 2018 | 57.05 | 57.40 | 56.00 | 56.00 | 1,044 | -1.05(-1.84%) |
Jan 22, 2018 | 54.60 | 57.40 | 54.60 | 57.05 | 2,370 | +1.75(+3.16%) |
Jan 19, 2018 | 57.80 | 57.80 | 55.30 | 55.30 | 755 | -2.10(-3.66%) |
Jan 18, 2018 | 58.80 | 58.80 | 56.94 | 57.40 | 1,153 | -0.70(-1.20%) |
Jan 17, 2018 | 56.00 | 59.13 | 55.17 | 58.10 | 2,748 | +2.10(+3.75%) |
Jan 16, 2018 | 54.60 | 56.00 | 54.60 | 56.00 | 2,581 | +1.40(+2.56%) |
Jan 12, 2018 | 54.60 | 54.60 | 54.60 | 0 | -0.70(-1.27%) | |
Jan 11, 2018 | 56.00 | 56.00 | 54.60 | 55.30 | 1,173 | +0.00(+0.00%) |
Jan 10, 2018 | 55.30 | 316 | +1.40(+2.60%) | |||
Jan 09, 2018 | 54.60 | 56.00 | 53.20 | 53.90 | 2,891 | -0.70(-1.28%) |
Jan 08, 2018 | 52.50 | 55.30 | 51.80 | 54.60 | 5,093 | +0.70(+1.30%) |
Jan 05, 2018 | 53.20 | 54.59 | 52.50 | 53.90 | 539 | +1.40(+2.67%) |
Jan 04, 2018 | 52.50 | 53.90 | 50.40 | 52.50 | 1,059 | -0.70(-1.32%) |
Jan 03, 2018 | 54.60 | 54.60 | 52.50 | 53.20 | 2,054 | +0.00(+0.00%) |
Jan 02, 2018 | 50.40 | 53.90 | 50.40 | 53.20 | 3,933 | +4.20(+8.57%) |
Dec 29, 2017 | 49.00 | 49.00 | 49.00 | 0 | -3.50(-6.67%) | |
Dec 28, 2017 | 51.80 | 53.90 | 51.10 | 52.50 | 2,325 | +0.70(+1.35%) |
Dec 27, 2017 | 53.19 | 53.20 | 49.70 | 51.80 | 1,373 | -1.40(-2.63%) |
Dec 26, 2017 | 53.90 | 54.60 | 52.50 | 53.20 | 825 | -0.70(-1.30%) |
Dec 22, 2017 | 53.90 | 53.90 | 50.40 | 53.90 | 2,981 | +0.00(+0.00%) |
Dec 21, 2017 | 53.20 | 55.30 | 53.20 | 53.90 | 2,013 | +0.70(+1.32%) |
Dec 20, 2017 | 52.50 | 53.90 | 51.80 | 53.20 | 3,704 | +3.50(+7.04%) |
Dec 19, 2017 | 52.76 | 53.20 | 49.70 | 49.70 | 3,247 | -2.80(-5.33%) |
Dec 18, 2017 | 51.10 | 54.60 | 51.10 | 52.50 | 2,134 | +2.10(+4.17%) |
Dec 15, 2017 | 51.94 | 53.20 | 49.70 | 50.40 | 4,539 | +0.70(+1.41%) |
Dec 14, 2017 | 50.40 | 53.90 | 49.70 | 49.70 | 3,457 | +0.00(+0.00%) |
Dec 13, 2017 | 51.10 | 51.45 | 49.00 | 49.70 | 3,179 | -0.70(-1.39%) |
Dec 12, 2017 | 55.30 | 56.00 | 46.20 | 50.40 | 5,962 | -4.20(-7.69%) |
Dec 11, 2017 | 56.70 | 56.70 | 53.90 | 54.60 | 2,904 | -1.40(-2.50%) |
Dec 08, 2017 | 54.60 | 56.70 | 53.21 | 56.00 | 2,588 | +1.40(+2.56%) |
Dec 07, 2017 | 52.50 | 56.70 | 51.81 | 54.60 | 2,014 | +2.10(+4.00%) |
Dec 06, 2017 | 52.50 | 53.20 | 50.40 | 52.50 | 2,160 | -0.70(-1.32%) |
Dec 05, 2017 | 53.90 | 55.30 | 51.80 | 53.20 | 1,961 | -1.40(-2.56%) |
Dec 04, 2017 | 57.40 | 57.40 | 53.90 | 54.60 | 1,161 | -1.40(-2.50%) |