Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.80 | 61.80 | 61.80 | 0 | -0.75(-1.20%) | |
Mar 28, 2018 | 61.50 | 63.00 | 61.50 | 62.55 | 66,250 | +1.35(+2.21%) |
Mar 27, 2018 | 63.15 | 63.30 | 60.75 | 61.20 | 67,097 | -1.50(-2.39%) |
Mar 26, 2018 | 60.30 | 63.30 | 59.40 | 62.70 | 111,330 | +2.85(+4.76%) |
Mar 23, 2018 | 61.95 | 62.85 | 58.68 | 59.85 | 94,753 | -2.25(-3.62%) |
Mar 22, 2018 | 62.70 | 63.60 | 61.05 | 62.10 | 73,995 | -1.35(-2.13%) |
Mar 21, 2018 | 64.05 | 64.35 | 63.30 | 63.45 | 57,026 | -0.90(-1.40%) |
Mar 20, 2018 | 65.10 | 65.25 | 64.20 | 64.35 | 83,186 | -1.05(-1.61%) |
Mar 19, 2018 | 67.05 | 67.05 | 64.35 | 65.40 | 99,935 | -1.35(-2.02%) |
Mar 16, 2018 | 64.95 | 66.75 | 64.50 | 66.75 | 125,979 | +1.80(+2.77%) |
Mar 15, 2018 | 64.65 | 65.25 | 64.05 | 64.95 | 67,319 | +0.15(+0.23%) |
Mar 14, 2018 | 65.10 | 65.70 | 64.50 | 64.80 | 88,993 | -0.30(-0.46%) |
Mar 13, 2018 | 65.70 | 66.30 | 64.80 | 65.10 | 68,698 | -0.15(-0.23%) |
Mar 12, 2018 | 63.75 | 65.70 | 63.75 | 65.25 | 73,469 | +1.50(+2.35%) |
Mar 09, 2018 | 63.30 | 64.50 | 62.92 | 63.75 | 94,782 | +1.05(+1.67%) |
Mar 08, 2018 | 60.15 | 63.15 | 60.15 | 62.70 | 104,236 | +2.70(+4.50%) |
Mar 07, 2018 | 64.50 | 60.00 | 60.00 | 339,215 | -1.95(-3.15%) | |
Mar 06, 2018 | 57.00 | 62.92 | 57.00 | 61.95 | 243,852 | +4.95(+8.68%) |
Mar 05, 2018 | 55.65 | 60.15 | 54.75 | 57.00 | 420,938 | +1.65(+2.98%) |
Mar 02, 2018 | 52.80 | 55.50 | 52.50 | 55.35 | 135,831 | +1.95(+3.65%) |
Mar 01, 2018 | 54.75 | 54.90 | 51.90 | 53.40 | 114,254 | -1.20(-2.20%) |
Feb 28, 2018 | 55.35 | 55.35 | 51.90 | 54.60 | 217,175 | +4.05(+8.01%) |
Feb 27, 2018 | 52.05 | 52.65 | 50.25 | 50.55 | 49,223 | -1.20(-2.32%) |
Feb 26, 2018 | 51.75 | 52.35 | 51.00 | 51.75 | 61,972 | +0.45(+0.88%) |
Feb 23, 2018 | 51.90 | 52.20 | 51.00 | 51.30 | 59,593 | -0.45(-0.87%) |
Feb 22, 2018 | 51.60 | 51.75 | 56,324 | -1.35(-2.54%) | ||
Feb 21, 2018 | 52.35 | 53.70 | 51.90 | 53.10 | 57,388 | +0.75(+1.43%) |
Feb 20, 2018 | 55.50 | 55.95 | 51.60 | 52.35 | 95,109 | -3.60(-6.43%) |
Feb 16, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.90(+1.63%) | |
Feb 15, 2018 | 55.95 | 56.25 | 54.67 | 55.05 | 72,705 | -0.45(-0.81%) |
Feb 14, 2018 | 52.50 | 55.65 | 52.50 | 55.50 | 89,535 | +1.95(+3.64%) |
Feb 13, 2018 | 50.55 | 54.15 | 50.55 | 53.55 | 150,447 | +2.85(+5.62%) |
Feb 12, 2018 | 48.60 | 51.45 | 48.15 | 50.70 | 99,537 | +2.70(+5.63%) |
Feb 09, 2018 | 48.15 | 48.90 | 46.35 | 48.00 | 133,705 | +0.15(+0.31%) |
Feb 08, 2018 | 48.90 | 49.95 | 47.40 | 47.85 | 109,871 | -1.05(-2.15%) |
Feb 07, 2018 | 48.60 | 52.05 | 48.15 | 48.90 | 206,150 | +1.65(+3.49%) |
Feb 06, 2018 | 46.20 | 48.30 | 45.90 | 47.25 | 227,087 | -0.24(-0.51%) |
Feb 05, 2018 | 48.15 | 48.38 | 46.95 | 47.49 | 137,898 | -1.26(-2.58%) |
Feb 02, 2018 | 49.35 | 49.50 | 47.85 | 48.75 | 79,746 | -1.05(-2.11%) |
Feb 01, 2018 | 50.10 | 50.55 | 49.20 | 49.80 | 46,429 | -0.75(-1.48%) |
Jan 31, 2018 | 50.70 | 50.85 | 49.35 | 50.55 | 55,913 | +0.00(+0.00%) |
Jan 30, 2018 | 50.40 | 50.55 | 49.50 | 50.55 | 36,953 | +0.00(+0.00%) |
Jan 29, 2018 | 51.60 | 52.19 | 49.65 | 50.55 | 98,250 | -1.50(-2.88%) |
Jan 26, 2018 | 50.70 | 52.20 | 50.02 | 52.05 | 79,288 | +1.05(+2.06%) |
Jan 25, 2018 | 51.75 | 52.20 | 49.50 | 51.00 | 73,308 | -0.45(-0.87%) |
Jan 24, 2018 | 48.30 | 53.10 | 48.30 | 51.45 | 246,153 | +3.60(+7.52%) |
Jan 23, 2018 | 48.00 | 48.45 | 47.25 | 47.85 | 55,560 | -0.15(-0.31%) |
Jan 22, 2018 | 46.50 | 48.15 | 46.42 | 48.00 | 129,243 | +1.35(+2.89%) |
Jan 19, 2018 | 45.45 | 47.25 | 45.15 | 46.65 | 259,150 | +0.90(+1.97%) |
Jan 18, 2018 | 45.15 | 45.75 | 44.70 | 45.75 | 67,749 | +0.30(+0.66%) |
Jan 17, 2018 | 45.45 | 45.67 | 44.40 | 45.45 | 48,493 | +0.00(+0.00%) |
Jan 16, 2018 | 45.60 | 46.50 | 44.85 | 45.45 | 83,765 | -0.30(-0.66%) |
Jan 12, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Jan 11, 2018 | 45.30 | 46.05 | 45.15 | 45.60 | 47,730 | +0.45(+1.00%) |
Jan 10, 2018 | 45.90 | 45.15 | 55,585 | -0.15(-0.33%) | ||
Jan 09, 2018 | 45.45 | 45.90 | 44.85 | 45.30 | 84,359 | +0.00(+0.00%) |
Jan 08, 2018 | 45.90 | 46.50 | 45.00 | 45.30 | 84,438 | -0.45(-0.98%) |
Jan 05, 2018 | 46.50 | 46.50 | 45.60 | 45.75 | 48,995 | -0.60(-1.29%) |
Jan 04, 2018 | 46.35 | 46.80 | 45.60 | 46.35 | 63,695 | +0.30(+0.65%) |
Jan 03, 2018 | 46.50 | 46.58 | 45.00 | 46.05 | 150,068 | -0.60(-1.29%) |