Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.60 | 32.60 | 32.60 | 0 | -0.29(-0.88%) | |
Mar 27, 2018 | 32.89 | 32.89 | 32.89 | 24 | +1.21(+3.83%) | |
Mar 26, 2018 | 32.00 | 32.00 | 31.68 | 31.68 | 526 | -0.82(-2.53%) |
Mar 23, 2018 | 32.52 | 32.52 | 32.50 | 32.50 | 529 | -1.68(-4.92%) |
Mar 21, 2018 | 34.18 | 34.18 | 34.18 | 7 | +0.65(+1.94%) | |
Mar 19, 2018 | 33.53 | 33.53 | 33.53 | 64 | -2.28(-6.36%) | |
Mar 16, 2018 | 35.64 | 35.81 | 35.64 | 35.81 | 697 | +2.66(+8.01%) |
Mar 15, 2018 | 37.35 | 37.35 | 32.56 | 33.15 | 4,321 | -4.54(-12.05%) |
Mar 09, 2018 | 37.69 | 37.69 | 37.69 | 1 | -0.05(-0.15%) | |
Mar 06, 2018 | 37.74 | 37.74 | 37.74 | 37.74 | 117 | +0.38(+1.00%) |
Mar 01, 2018 | 37.37 | 37.37 | 37.37 | 24 | +0.24(+0.65%) | |
Feb 28, 2018 | 37.25 | 37.25 | 37.13 | 37.13 | 617 | -2.25(-5.73%) |
Feb 27, 2018 | 39.38 | 39.38 | 39.38 | 39.38 | 140 | -0.31(-0.79%) |
Feb 26, 2018 | 39.63 | 39.70 | 39.63 | 39.70 | 207 | -0.00(-0.00%) |
Feb 23, 2018 | 39.70 | 39.70 | 39.70 | 39.70 | 300 | -0.84(-2.07%) |
Feb 21, 2018 | 40.54 | 40.54 | 40.54 | 91 | -0.75(-1.82%) | |
Feb 16, 2018 | 41.29 | 41.29 | 41.29 | 35 | -1.97(-4.55%) | |
Feb 15, 2018 | 42.98 | 43.26 | 42.98 | 43.26 | 819 | +0.76(+1.79%) |
Feb 13, 2018 | 42.50 | 42.50 | 42.50 | 4 | +1.26(+3.06%) | |
Feb 12, 2018 | 41.89 | 41.89 | 41.24 | 41.24 | 1,090 | +0.14(+0.34%) |
Feb 09, 2018 | 41.10 | 41.10 | 41.10 | 41.10 | 611 | -2.71(-6.18%) |
Feb 08, 2018 | 43.64 | 43.81 | 43.64 | 43.81 | 230 | +0.48(+1.11%) |
Feb 07, 2018 | 43.33 | 43.33 | 43.33 | 43.33 | 200 | +1.29(+3.06%) |
Feb 05, 2018 | 42.04 | 42.04 | 42.04 | 3 | -1.96(-4.45%) | |
Feb 02, 2018 | 45.35 | 45.46 | 44.00 | 44.00 | 579 | -2.54(-5.46%) |
Feb 01, 2018 | 45.00 | 46.54 | 45.00 | 46.54 | 1,286 | +0.12(+0.26%) |
Jan 31, 2018 | 46.99 | 46.99 | 46.21 | 46.42 | 738 | +1.23(+2.73%) |
Jan 30, 2018 | 48.72 | 48.72 | 45.19 | 1,789 | -3.53(-7.25%) | |
Jan 29, 2018 | 48.89 | 49.08 | 48.67 | 48.72 | 1,390 | -1.03(-2.07%) |
Jan 26, 2018 | 49.69 | 49.75 | 49.69 | 49.75 | 380 | +0.47(+0.95%) |
Jan 25, 2018 | 48.99 | 49.28 | 48.99 | 49.28 | 991 | -0.39(-0.78%) |
Jan 24, 2018 | 49.72 | 49.85 | 49.67 | 49.67 | 939 | +0.32(+0.65%) |
Jan 23, 2018 | 49.35 | 49.35 | 48.80 | 49.35 | 892 | -0.01(-0.02%) |
Jan 22, 2018 | 48.44 | 49.36 | 48.44 | 49.36 | 280 | +2.56(+5.47%) |
Jan 18, 2018 | 46.80 | 46.80 | 46.80 | 23 | -0.52(-1.10%) | |
Jan 17, 2018 | 47.32 | 47.32 | 47.32 | 47.32 | 388 | -1.38(-2.83%) |
Jan 16, 2018 | 48.95 | 49.20 | 48.70 | 48.70 | 997 | +0.03(+0.07%) |
Jan 12, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.33(-0.68%) | |
Jan 11, 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 102 | +0.50(+1.03%) |
Jan 10, 2018 | 47.16 | 48.50 | 48.50 | 550 | +1.34(+2.83%) | |
Jan 09, 2018 | 47.16 | 47.16 | 47.16 | 47.16 | 527 | +0.71(+1.54%) |
Jan 08, 2018 | 46.00 | 46.45 | 46.00 | 46.45 | 853 | -0.05(-0.11%) |
Jan 05, 2018 | 46.00 | 46.50 | 46.00 | 46.50 | 1,495 | -0.38(-0.81%) |
Jan 04, 2018 | 46.45 | 46.88 | 46.45 | 46.88 | 24,462 | +0.30(+0.65%) |
Jan 03, 2018 | 46.45 | 46.58 | 46.45 | 46.58 | 408 | +1.87(+4.18%) |