Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | -0.35(-0.96%) | |
Mar 28, 2018 | 37.95 | 38.75 | 35.55 | 36.60 | 3,338,632 | -1.32(-3.49%) |
Mar 27, 2018 | 40.20 | 41.20 | 37.30 | 37.92 | 4,978,131 | -6.68(-14.97%) |
Mar 26, 2018 | 45.25 | 45.85 | 43.50 | 44.60 | 1,871,519 | -0.60(-1.33%) |
Mar 23, 2018 | 45.25 | 46.70 | 43.75 | 45.20 | 1,623,394 | -0.05(-0.11%) |
Mar 22, 2018 | 46.35 | 47.30 | 45.10 | 45.25 | 1,973,686 | -2.55(-5.33%) |
Mar 21, 2018 | 46.70 | 48.40 | 46.50 | 47.80 | 1,773,898 | +1.35(+2.91%) |
Mar 20, 2018 | 47.65 | 48.30 | 45.68 | 46.45 | 2,362,620 | -1.35(-2.82%) |
Mar 19, 2018 | 44.70 | 48.85 | 43.70 | 47.80 | 4,228,713 | +2.10(+4.60%) |
Mar 16, 2018 | 40.80 | 46.55 | 40.30 | 45.70 | 7,609,255 | -2.50(-5.19%) |
Mar 15, 2018 | 47.80 | 48.73 | 44.55 | 48.20 | 5,743,170 | -0.30(-0.62%) |
Mar 14, 2018 | 51.85 | 51.95 | 47.50 | 48.50 | 4,226,120 | -3.60(-6.91%) |
Mar 13, 2018 | 57.20 | 58.30 | 51.85 | 52.10 | 3,866,204 | -5.75(-9.94%) |
Mar 12, 2018 | 61.65 | 62.10 | 57.65 | 57.85 | 2,206,687 | -3.25(-5.32%) |
Mar 09, 2018 | 62.65 | 63.50 | 60.26 | 61.10 | 2,033,042 | -1.95(-3.09%) |
Mar 08, 2018 | 59.70 | 63.45 | 58.60 | 63.05 | 2,202,208 | +3.00(+5.00%) |
Mar 07, 2018 | 58.55 | 60.05 | 2,075,716 | -1.10(-1.80%) | ||
Mar 06, 2018 | 60.75 | 62.82 | 59.90 | 61.15 | 2,793,103 | +0.60(+0.99%) |
Mar 05, 2018 | 60.55 | 61.10 | 58.75 | 60.55 | 2,457,177 | +0.00(+0.00%) |
Mar 02, 2018 | 55.85 | 61.15 | 54.85 | 60.55 | 2,316,183 | +2.80(+4.85%) |
Mar 01, 2018 | 55.00 | 58.70 | 54.25 | 57.75 | 4,330,356 | -2.65(-4.39%) |
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%) |