Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.00 | 49.00 | 49.00 | 0 | -1.09(-2.19%) | |
Mar 28, 2018 | 51.23 | 51.50 | 50.09 | 50.09 | 52,531 | +0.31(+0.63%) |
Mar 27, 2018 | 46.30 | 50.60 | 46.30 | 49.78 | 33,820 | +3.48(+7.52%) |
Mar 26, 2018 | 47.14 | 49.22 | 46.30 | 46.30 | 33,761 | -3.70(-7.40%) |
Mar 23, 2018 | 47.04 | 50.02 | 45.52 | 50.00 | 31,274 | +2.80(+5.93%) |
Mar 22, 2018 | 45.16 | 47.53 | 43.43 | 47.20 | 27,648 | +6.21(+15.15%) |
Mar 21, 2018 | 41.96 | 42.12 | 39.80 | 40.99 | 15,332 | -1.55(-3.64%) |
Mar 20, 2018 | 43.08 | 43.08 | 42.54 | 42.54 | 1,890 | -0.83(-1.91%) |
Mar 19, 2018 | 40.32 | 45.18 | 40.32 | 43.37 | 17,421 | +4.07(+10.36%) |
Mar 16, 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 984 | -1.14(-2.82%) |
Mar 15, 2018 | 40.26 | 40.69 | 40.26 | 40.44 | 780 | -1.16(-2.79%) |
Mar 14, 2018 | 40.49 | 41.97 | 40.49 | 41.60 | 23,969 | +0.89(+2.19%) |
Mar 13, 2018 | 40.08 | 40.71 | 40.08 | 40.71 | 1,606 | +0.95(+2.39%) |
Mar 12, 2018 | 38.92 | 40.00 | 38.92 | 39.76 | 1,913 | +1.51(+3.95%) |
Mar 09, 2018 | 40.32 | 40.32 | 38.25 | 38.25 | 14,760 | -4.34(-10.19%) |
Mar 08, 2018 | 42.58 | 42.60 | 42.58 | 42.59 | 55,837 | -0.45(-1.05%) |
Mar 07, 2018 | 43.03 | 43.04 | 3,243 | -0.65(-1.49%) | ||
Mar 06, 2018 | 43.12 | 45.01 | 43.12 | 43.69 | 21,031 | +0.23(+0.53%) |
Mar 05, 2018 | 45.97 | 45.97 | 43.04 | 43.46 | 35,143 | -1.66(-3.68%) |
Mar 02, 2018 | 49.68 | 50.52 | 45.12 | 45.12 | 55,860 | -2.08(-4.41%) |
Mar 01, 2018 | 43.82 | 49.32 | 43.82 | 47.20 | 45,362 | +3.04(+6.88%) |
Feb 28, 2018 | 41.32 | 44.33 | 41.20 | 44.16 | 72,327 | +1.75(+4.13%) |
Feb 27, 2018 | 39.17 | 42.62 | 39.17 | 42.41 | 69,491 | +3.13(+7.97%) |
Feb 26, 2018 | 39.32 | 39.51 | 38.70 | 39.28 | 4,101 | -1.21(-2.99%) |
Feb 23, 2018 | 42.52 | 42.86 | 40.47 | 40.49 | 55,643 | -3.43(-7.81%) |
Feb 22, 2018 | 44.51 | 43.92 | 55,770 | -0.58(-1.30%) | ||
Feb 21, 2018 | 43.41 | 44.54 | 41.08 | 44.50 | 142,698 | +0.66(+1.51%) |
Feb 20, 2018 | 43.20 | 44.68 | 42.89 | 43.84 | 43,917 | +1.72(+4.08%) |
Feb 16, 2018 | 42.12 | 42.12 | 42.12 | 0 | +0.62(+1.49%) | |
Feb 15, 2018 | 41.03 | 42.38 | 40.88 | 41.50 | 13,547 | -0.98(-2.31%) |
Feb 14, 2018 | 47.32 | 47.33 | 42.32 | 42.48 | 89,312 | -5.49(-11.44%) |
Feb 13, 2018 | 47.60 | 47.97 | 36,602 | -0.58(-1.19%) | ||
Feb 12, 2018 | 48.28 | 50.08 | 48.00 | 48.55 | 14,587 | -1.73(-3.44%) |
Feb 09, 2018 | 49.72 | 56.40 | 49.00 | 50.28 | 44,468 | -4.90(-8.88%) |
Feb 08, 2018 | 45.43 | 55.18 | 45.36 | 55.18 | 100,788 | +10.64(+23.89%) |
Feb 07, 2018 | 43.74 | 45.09 | 43.74 | 44.54 | 27,788 | +1.42(+3.30%) |
Feb 06, 2018 | 46.00 | 58.10 | 43.12 | 43.12 | 12,367 | +2.95(+7.33%) |
Feb 05, 2018 | 33.94 | 40.17 | 32.63 | 40.17 | 49,071 | +7.32(+22.28%) |
Feb 02, 2018 | 30.04 | 33.30 | 30.03 | 32.85 | 29,185 | +3.74(+12.86%) |
Feb 01, 2018 | 30.15 | 30.15 | 28.92 | 29.11 | 10,760 | -1.54(-5.03%) |
Jan 31, 2018 | 29.96 | 30.68 | 29.96 | 30.65 | 9,199 | +0.10(+0.33%) |
Jan 30, 2018 | 30.79 | 31.81 | 30.49 | 30.55 | 63,327 | +0.97(+3.28%) |
Jan 29, 2018 | 29.20 | 29.58 | 29.20 | 29.58 | 1,442 | +1.92(+6.94%) |
Jan 26, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Jan 24, 2018 | 27.89 | 27.89 | 27.66 | 27.66 | 1,701 | +0.71(+2.63%) |
Jan 23, 2018 | 26.70 | 26.95 | 26.70 | 26.95 | 2,400 | +0.42(+1.58%) |
Jan 22, 2018 | 26.53 | 26.53 | 26.53 | 26.53 | 201 | -0.37(-1.37%) |
Jan 19, 2018 | 27.05 | 27.37 | 26.82 | 26.90 | 8,801 | -0.36(-1.32%) |