Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.92(+2.28%) | |
Mar 28, 2018 | 39.83 | 41.31 | 39.83 | 40.20 | 167,658 | +0.56(+1.42%) |
Mar 27, 2018 | 41.50 | 41.87 | 38.97 | 39.63 | 317,393 | -1.41(-3.44%) |
Mar 26, 2018 | 40.08 | 41.20 | 38.66 | 41.05 | 261,443 | +2.35(+6.07%) |
Mar 23, 2018 | 41.30 | 41.58 | 38.61 | 38.70 | 345,122 | -2.60(-6.29%) |
Mar 22, 2018 | 43.92 | 43.92 | 41.07 | 41.30 | 282,895 | -3.91(-8.64%) |
Mar 21, 2018 | 45.90 | 46.70 | 45.14 | 45.20 | 93,740 | -0.52(-1.13%) |
Mar 20, 2018 | 45.73 | 46.17 | 45.02 | 45.72 | 64,237 | +0.17(+0.38%) |
Mar 19, 2018 | 47.70 | 47.77 | 44.73 | 45.55 | 198,620 | -2.38(-4.96%) |
Mar 16, 2018 | 47.99 | 48.61 | 47.92 | 47.92 | 82,874 | +0.00(+0.00%) |
Mar 15, 2018 | 48.41 | 49.04 | 47.78 | 47.92 | 887,561 | -0.21(-0.44%) |
Mar 14, 2018 | 49.22 | 49.74 | 47.74 | 48.13 | 600,439 | -0.84(-1.72%) |
Mar 13, 2018 | 49.20 | 49.89 | 48.57 | 48.98 | 573,344 | +0.21(+0.43%) |
Mar 12, 2018 | 49.39 | 49.66 | 48.56 | 48.76 | 342,024 | -0.55(-1.12%) |
Mar 09, 2018 | 48.07 | 49.39 | 47.65 | 49.32 | 398,252 | +1.99(+4.20%) |
Mar 08, 2018 | 46.49 | 47.42 | 46.49 | 47.33 | 197,700 | +0.97(+2.10%) |
Mar 07, 2018 | 46.48 | 46.36 | 70,858 | +0.62(+1.36%) | ||
Mar 06, 2018 | 46.49 | 46.49 | 45.00 | 45.74 | 126,365 | -0.13(-0.29%) |
Mar 05, 2018 | 44.27 | 46.24 | 43.90 | 45.87 | 129,120 | +1.19(+2.67%) |
Mar 02, 2018 | 42.76 | 44.93 | 42.50 | 44.68 | 118,569 | +1.26(+2.90%) |
Mar 01, 2018 | 45.71 | 45.84 | 42.36 | 43.42 | 244,121 | -2.18(-4.78%) |
Feb 28, 2018 | 48.23 | 48.41 | 45.59 | 45.59 | 123,989 | -2.35(-4.90%) |
Feb 27, 2018 | 49.52 | 49.88 | 47.93 | 47.94 | 115,965 | -1.54(-3.11%) |
Feb 26, 2018 | 47.98 | 49.60 | 47.98 | 49.48 | 147,754 | +1.88(+3.95%) |
Feb 23, 2018 | 46.18 | 47.65 | 45.67 | 47.60 | 111,873 | +2.12(+4.66%) |
Feb 22, 2018 | 45.19 | 45.48 | 140,854 | -0.26(-0.56%) | ||
Feb 21, 2018 | 46.45 | 48.12 | 45.74 | 45.74 | 216,395 | -0.53(-1.16%) |
Feb 20, 2018 | 46.90 | 47.65 | 45.91 | 46.27 | 134,130 | -1.55(-3.24%) |
Feb 16, 2018 | 47.82 | 47.82 | 47.82 | 0 | +0.87(+1.85%) | |
Feb 15, 2018 | 46.28 | 46.95 | 45.42 | 46.95 | 215,990 | +1.61(+3.56%) |
Feb 14, 2018 | 43.07 | 45.61 | 42.97 | 45.34 | 211,453 | +1.43(+3.26%) |
Feb 13, 2018 | 43.17 | 44.15 | 42.35 | 43.90 | 165,953 | +0.13(+0.31%) |
Feb 12, 2018 | 43.33 | 44.78 | 42.36 | 43.77 | 262,962 | +1.21(+2.85%) |
Feb 09, 2018 | 42.13 | 43.63 | 38.82 | 42.56 | 609,182 | +1.68(+4.11%) |
Feb 08, 2018 | 45.55 | 45.97 | 40.83 | 40.88 | 423,498 | -4.83(-10.57%) |
Feb 07, 2018 | 45.60 | 47.56 | 45.12 | 45.71 | 437,877 | -0.11(-0.25%) |
Feb 06, 2018 | 41.57 | 46.40 | 41.57 | 45.82 | 539,608 | -0.45(-0.97%) |
Feb 05, 2018 | 50.25 | 51.35 | 43.38 | 46.27 | 611,404 | -4.99(-9.74%) |
Feb 02, 2018 | 52.26 | 53.50 | 51.16 | 51.27 | 219,659 | -2.22(-4.14%) |
Feb 01, 2018 | 52.64 | 54.18 | 52.24 | 53.48 | 155,896 | +0.05(+0.09%) |
Jan 31, 2018 | 56.62 | 57.10 | 52.87 | 53.44 | 373,054 | -2.33(-4.18%) |
Jan 30, 2018 | 55.39 | 57.23 | 55.38 | 55.77 | 660,806 | -3.89(-6.52%) |
Jan 29, 2018 | 59.60 | 60.60 | 59.50 | 59.65 | 277,183 | -0.47(-0.78%) |
Jan 26, 2018 | 57.51 | 60.12 | 57.30 | 60.12 | 291,712 | +3.62(+6.41%) |
Jan 25, 2018 | 55.65 | 56.61 | 55.62 | 56.50 | 126,949 | +1.43(+2.60%) |
Jan 24, 2018 | 55.33 | 55.64 | 54.50 | 55.07 | 427,507 | +0.44(+0.80%) |
Jan 23, 2018 | 55.78 | 55.78 | 54.47 | 54.63 | 211,408 | -0.76(-1.38%) |
Jan 22, 2018 | 54.30 | 55.43 | 54.10 | 55.39 | 191,913 | +1.01(+1.86%) |
Jan 19, 2018 | 54.14 | 54.41 | 53.57 | 54.38 | 272,502 | +0.56(+1.05%) |
Jan 18, 2018 | 53.70 | 53.91 | 52.80 | 53.82 | 222,654 | +0.12(+0.23%) |
Jan 17, 2018 | 53.01 | 54.05 | 52.53 | 53.69 | 139,729 | +1.45(+2.78%) |
Jan 16, 2018 | 52.51 | 53.41 | 52.00 | 52.24 | 173,897 | +0.82(+1.60%) |
Jan 12, 2018 | 51.42 | 51.42 | 51.42 | 0 | +1.07(+2.12%) | |
Jan 11, 2018 | 49.95 | 50.35 | 49.56 | 50.35 | 84,589 | +0.70(+1.40%) |
Jan 10, 2018 | 49.50 | 49.72 | 48.59 | 49.65 | 79,232 | -0.27(-0.54%) |
Jan 09, 2018 | 48.41 | 50.24 | 48.41 | 49.92 | 167,076 | +1.66(+3.44%) |
Jan 08, 2018 | 48.71 | 48.86 | 47.56 | 48.26 | 110,920 | -0.54(-1.12%) |
Jan 05, 2018 | 48.05 | 48.91 | 47.78 | 48.80 | 75,832 | +1.24(+2.61%) |
Jan 04, 2018 | 47.87 | 47.93 | 47.27 | 47.56 | 88,181 | +0.20(+0.42%) |
Jan 03, 2018 | 46.24 | 47.48 | 45.65 | 47.36 | 90,197 | +1.26(+2.73%) |