Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +0.96(+2.00%) | |
Mar 28, 2018 | 47.52 | 49.92 | 47.07 | 48.00 | 2,120 | -0.48(-0.99%) |
Mar 27, 2018 | 48.24 | 50.40 | 47.52 | 48.48 | 2,071 | +0.00(+0.00%) |
Mar 26, 2018 | 48.48 | 49.92 | 46.42 | 48.48 | 1,448 | +0.24(+0.51%) |
Mar 23, 2018 | 51.84 | 51.84 | 47.52 | 48.24 | 1,940 | -2.67(-5.24%) |
Mar 22, 2018 | 51.36 | 55.20 | 49.97 | 50.90 | 1,417 | -0.46(-0.89%) |
Mar 21, 2018 | 49.44 | 51.84 | 48.97 | 51.36 | 2,016 | +2.16(+4.39%) |
Mar 20, 2018 | 48.00 | 49.20 | 47.52 | 49.20 | 1,545 | +0.82(+1.69%) |
Mar 19, 2018 | 50.40 | 50.88 | 48.00 | 48.38 | 1,675 | -2.50(-4.91%) |
Mar 16, 2018 | 48.00 | 53.76 | 47.04 | 50.88 | 9,854 | +2.40(+4.95%) |
Mar 15, 2018 | 45.60 | 48.48 | 45.60 | 48.48 | 2,344 | +2.37(+5.14%) |
Mar 14, 2018 | 47.04 | 47.04 | 45.65 | 46.11 | 1,701 | +0.70(+1.54%) |
Mar 13, 2018 | 45.60 | 46.56 | 45.12 | 45.41 | 2,051 | -0.67(-1.46%) |
Mar 12, 2018 | 45.99 | 46.80 | 44.68 | 46.08 | 1,062 | +0.05(+0.10%) |
Mar 09, 2018 | 46.56 | 47.04 | 44.16 | 46.03 | 1,337 | -0.77(-1.64%) |
Mar 08, 2018 | 47.04 | 47.04 | 44.16 | 46.80 | 4,499 | -0.44(-0.92%) |
Mar 07, 2018 | 47.04 | 47.99 | 46.68 | 47.24 | 1,582 | -1.24(-2.56%) |
Mar 06, 2018 | 49.44 | 49.44 | 47.52 | 48.48 | 2,048 | +0.49(+1.02%) |
Mar 05, 2018 | 47.88 | 49.34 | 47.04 | 47.99 | 1,368 | +1.19(+2.54%) |
Mar 02, 2018 | 47.52 | 49.92 | 46.00 | 46.80 | 4,034 | -0.72(-1.52%) |
Mar 01, 2018 | 48.00 | 48.96 | 46.58 | 47.52 | 1,264 | -0.43(-0.90%) |
Feb 28, 2018 | 48.96 | 50.64 | 47.04 | 47.95 | 2,738 | -1.01(-2.06%) |
Feb 27, 2018 | 49.44 | 51.36 | 48.48 | 48.96 | 2,921 | -0.48(-0.97%) |
Feb 26, 2018 | 47.34 | 49.44 | 44.64 | 49.44 | 6,604 | +2.73(+5.84%) |
Feb 23, 2018 | 47.58 | 48.00 | 46.08 | 46.71 | 4,501 | +0.15(+0.33%) |
Feb 22, 2018 | 47.28 | 49.82 | 46.14 | 46.56 | 5,871 | -0.77(-1.62%) |
Feb 21, 2018 | 48.00 | 53.28 | 47.16 | 47.33 | 17,817 | -1.15(-2.38%) |
Feb 20, 2018 | 49.92 | 49.92 | 47.04 | 48.48 | 3,781 | -1.44(-2.88%) |
Feb 16, 2018 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 50.40 | 50.40 | 48.96 | 49.92 | 2,944 | -0.48(-0.95%) |
Feb 14, 2018 | 51.84 | 51.84 | 49.44 | 50.40 | 3,304 | -0.96(-1.87%) |
Feb 13, 2018 | 48.48 | 50.88 | 48.48 | 51.36 | 2,711 | +2.40(+4.90%) |
Feb 12, 2018 | 48.00 | 49.44 | 47.52 | 48.96 | 2,808 | +0.96(+2.00%) |
Feb 09, 2018 | 50.40 | 50.40 | 46.56 | 48.00 | 9,250 | -2.40(-4.76%) |
Feb 08, 2018 | 50.88 | 51.84 | 48.96 | 50.40 | 2,230 | -0.48(-0.94%) |
Feb 07, 2018 | 53.28 | 53.28 | 50.45 | 50.88 | 1,939 | -1.44(-2.75%) |
Feb 06, 2018 | 48.00 | 52.80 | 48.00 | 52.32 | 4,255 | +2.40(+4.81%) |
Feb 05, 2018 | 48.48 | 52.32 | 48.00 | 49.92 | 5,450 | +0.96(+1.96%) |
Feb 02, 2018 | 50.40 | 51.41 | 48.24 | 48.96 | 5,904 | -2.40(-4.67%) |
Feb 01, 2018 | 53.76 | 54.72 | 48.48 | 51.36 | 8,297 | -2.88(-5.31%) |
Jan 31, 2018 | 55.20 | 58.08 | 52.80 | 54.24 | 9,551 | -1.42(-2.55%) |
Jan 30, 2018 | 56.64 | 58.08 | 56.16 | 55.66 | 9,702 | -0.50(-0.89%) |
Jan 29, 2018 | 57.60 | 59.03 | 53.28 | 56.16 | 9,177 | +1.44(+2.63%) |
Jan 26, 2018 | 55.20 | 55.68 | 53.28 | 54.72 | 5,020 | +0.00(+0.00%) |
Jan 25, 2018 | 57.12 | 57.12 | 52.80 | 54.72 | 8,470 | -1.44(-2.56%) |
Jan 24, 2018 | 59.52 | 62.40 | 55.20 | 56.16 | 15,929 | -4.32(-7.14%) |
Jan 23, 2018 | 57.12 | 60.48 | 55.20 | 60.48 | 25,531 | +6.24(+11.50%) |
Jan 22, 2018 | 51.36 | 54.72 | 49.92 | 54.24 | 13,887 | +5.28(+10.78%) |
Jan 19, 2018 | 50.40 | 50.40 | 48.48 | 48.96 | 6,821 | +0.96(+2.00%) |
Jan 18, 2018 | 50.40 | 51.36 | 48.00 | 48.00 | 15,002 | -3.84(-7.41%) |
Jan 17, 2018 | 46.08 | 54.72 | 45.19 | 51.84 | 75,232 | +7.26(+16.29%) |
Jan 16, 2018 | 47.04 | 47.04 | 42.24 | 44.58 | 16,639 | -1.49(-3.24%) |
Jan 12, 2018 | 46.07 | 46.07 | 46.07 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.56 | 46.56 | 45.07 | 46.08 | 2,130 | +0.96(+2.12%) |
Jan 10, 2018 | 47.04 | 47.04 | 45.07 | 45.12 | 3,070 | -0.48(-1.04%) |
Jan 09, 2018 | 48.00 | 48.00 | 45.36 | 45.60 | 8,136 | -1.92(-4.04%) |
Jan 08, 2018 | 50.88 | 51.09 | 46.58 | 47.52 | 10,038 | -0.96(-1.98%) |
Jan 05, 2018 | 50.40 | 51.84 | 48.48 | 48.48 | 22,534 | +0.00(+0.00%) |
Jan 04, 2018 | 50.40 | 50.40 | 47.76 | 48.48 | 8,322 | +0.48(+1.00%) |
Jan 03, 2018 | 48.00 | 48.96 | 46.61 | 48.00 | 3,479 | +0.24(+0.50%) |