Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.88 | 38.88 | 38.88 | 0 | -3.16(-7.52%) | |
Mar 28, 2018 | 42.16 | 42.40 | 42.00 | 42.04 | 11,468 | -0.12(-0.28%) |
Mar 27, 2018 | 42.56 | 43.00 | 42.00 | 42.16 | 3,607 | +0.00(+0.00%) |
Mar 26, 2018 | 47.32 | 48.00 | 42.04 | 42.16 | 7,265 | -5.84(-12.17%) |
Mar 23, 2018 | 48.32 | 48.32 | 47.20 | 48.00 | 10,717 | +0.00(+0.00%) |
Mar 22, 2018 | 47.20 | 48.56 | 47.20 | 48.00 | 7,214 | +0.08(+0.17%) |
Mar 21, 2018 | 47.96 | 47.96 | 47.32 | 47.92 | 1,126 | +0.04(+0.08%) |
Mar 20, 2018 | 47.92 | 48.40 | 46.92 | 47.88 | 1,364 | +0.36(+0.76%) |
Mar 19, 2018 | 47.56 | 48.01 | 46.80 | 47.52 | 2,312 | -0.16(-0.34%) |
Mar 16, 2018 | 47.40 | 48.00 | 46.40 | 47.68 | 7,566 | +0.68(+1.45%) |
Mar 15, 2018 | 47.84 | 48.24 | 46.80 | 47.00 | 6,243 | -0.72(-1.51%) |
Mar 14, 2018 | 47.64 | 47.72 | 46.85 | 47.72 | 746 | +0.08(+0.17%) |
Mar 13, 2018 | 48.00 | 49.44 | 47.48 | 47.64 | 4,159 | -0.36(-0.75%) |
Mar 12, 2018 | 46.00 | 48.00 | 46.00 | 48.00 | 6,352 | +3.20(+7.14%) |
Mar 09, 2018 | 45.44 | 46.40 | 44.40 | 44.80 | 3,501 | -0.20(-0.44%) |
Mar 08, 2018 | 43.96 | 45.76 | 43.32 | 45.00 | 2,237 | +1.40(+3.21%) |
Mar 07, 2018 | 45.64 | 43.60 | 8,807 | +0.04(+0.09%) | ||
Mar 06, 2018 | 44.76 | 44.80 | 42.04 | 43.56 | 4,492 | -0.48(-1.09%) |
Mar 05, 2018 | 41.00 | 44.92 | 41.00 | 44.04 | 4,661 | +2.64(+6.38%) |
Mar 02, 2018 | 39.24 | 43.20 | 39.16 | 41.40 | 16,406 | +1.80(+4.55%) |
Mar 01, 2018 | 38.96 | 40.76 | 38.00 | 39.60 | 12,206 | +0.16(+0.41%) |
Feb 28, 2018 | 38.80 | 40.32 | 37.72 | 39.44 | 10,294 | +0.20(+0.51%) |
Feb 27, 2018 | 40.36 | 41.99 | 38.68 | 39.24 | 11,495 | -1.52(-3.73%) |
Feb 26, 2018 | 38.92 | 41.96 | 38.92 | 40.76 | 13,985 | +1.56(+3.98%) |
Feb 23, 2018 | 39.60 | 40.64 | 39.20 | 39.20 | 7,383 | -0.44(-1.11%) |
Feb 22, 2018 | 41.16 | 41.16 | 39.04 | 39.64 | 9,042 | -1.84(-4.44%) |
Feb 21, 2018 | 40.48 | 41.48 | 40.00 | 41.48 | 8,649 | +0.48(+1.17%) |
Feb 20, 2018 | 42.40 | 44.00 | 39.52 | 41.00 | 8,523 | -0.40(-0.97%) |
Feb 16, 2018 | 41.40 | 41.40 | 41.40 | 0 | +1.56(+3.92%) | |
Feb 15, 2018 | 39.00 | 39.84 | 37.20 | 39.84 | 7,508 | +0.60(+1.53%) |
Feb 14, 2018 | 40.84 | 42.92 | 39.12 | 39.24 | 7,343 | -2.00(-4.85%) |
Feb 13, 2018 | 44.00 | 44.32 | 40.80 | 41.24 | 13,645 | +2.08(+5.31%) |
Feb 12, 2018 | 41.28 | 41.28 | 37.00 | 39.16 | 7,528 | -2.16(-5.23%) |
Feb 09, 2018 | 45.28 | 45.28 | 38.00 | 41.32 | 12,182 | -4.44(-9.70%) |
Feb 08, 2018 | 45.40 | 46.16 | 44.18 | 45.76 | 2,672 | -0.08(-0.17%) |
Feb 07, 2018 | 45.89 | 47.23 | 44.56 | 45.84 | 2,897 | -0.52(-1.12%) |
Feb 06, 2018 | 43.40 | 47.16 | 43.04 | 46.36 | 3,777 | +0.72(+1.58%) |
Feb 05, 2018 | 46.52 | 46.76 | 45.64 | 45.64 | 997 | -1.72(-3.63%) |
Feb 02, 2018 | 47.48 | 47.48 | 46.00 | 47.36 | 3,216 | +0.20(+0.42%) |
Feb 01, 2018 | 48.28 | 48.44 | 46.00 | 47.16 | 3,908 | -0.84(-1.75%) |
Jan 31, 2018 | 46.32 | 48.48 | 46.20 | 48.00 | 1,829 | +1.68(+3.63%) |
Jan 30, 2018 | 47.16 | 48.58 | 46.08 | 46.32 | 3,577 | -0.84(-1.78%) |
Jan 29, 2018 | 49.64 | 49.64 | 46.70 | 47.16 | 1,226 | -1.88(-3.83%) |
Jan 26, 2018 | 49.52 | 49.52 | 49.00 | 49.04 | 946 | -0.16(-0.32%) |
Jan 25, 2018 | 48.84 | 49.34 | 48.40 | 49.20 | 3,060 | +0.88(+1.82%) |
Jan 24, 2018 | 48.96 | 50.00 | 48.04 | 48.32 | 1,387 | +0.32(+0.67%) |
Jan 23, 2018 | 50.00 | 50.00 | 48.00 | 48.00 | 2,436 | -2.48(-4.91%) |
Jan 22, 2018 | 49.36 | 51.00 | 48.36 | 50.48 | 3,981 | +0.16(+0.32%) |
Jan 19, 2018 | 48.00 | 52.60 | 48.00 | 50.32 | 6,459 | +1.52(+3.11%) |
Jan 18, 2018 | 48.40 | 49.60 | 46.82 | 48.80 | 3,233 | +0.76(+1.58%) |
Jan 17, 2018 | 51.48 | 52.24 | 48.04 | 48.04 | 9,883 | -1.60(-3.22%) |
Jan 16, 2018 | 52.04 | 54.92 | 46.40 | 49.64 | 11,072 | -2.00(-3.87%) |
Jan 12, 2018 | 51.64 | 51.64 | 51.64 | 0 | -2.36(-4.37%) | |
Jan 11, 2018 | 51.80 | 55.16 | 50.04 | 54.00 | 13,069 | +2.60(+5.06%) |
Jan 10, 2018 | 55.64 | 55.64 | 51.40 | 51.40 | 2,615 | -3.52(-6.41%) |
Jan 09, 2018 | 54.04 | 57.54 | 54.04 | 54.92 | 8,308 | +0.44(+0.81%) |
Jan 08, 2018 | 52.64 | 56.32 | 52.40 | 54.48 | 9,018 | +1.92(+3.65%) |
Jan 05, 2018 | 51.32 | 52.60 | 50.60 | 52.56 | 1,673 | +1.52(+2.98%) |
Jan 04, 2018 | 49.12 | 51.12 | 49.05 | 51.04 | 2,534 | +2.32(+4.76%) |
Jan 03, 2018 | 49.04 | 49.08 | 48.60 | 48.72 | 2,202 | +0.12(+0.25%) |