Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.60(+1.26%) | |
Mar 28, 2018 | 47.25 | 49.00 | 45.55 | 47.70 | 693,877 | +0.25(+0.53%) |
Mar 27, 2018 | 50.20 | 50.20 | 47.20 | 47.45 | 1,109,465 | -2.70(-5.38%) |
Mar 26, 2018 | 49.30 | 50.40 | 48.05 | 50.15 | 782,797 | +2.00(+4.15%) |
Mar 23, 2018 | 49.30 | 50.80 | 48.10 | 48.15 | 952,051 | -1.05(-2.13%) |
Mar 22, 2018 | 49.50 | 51.20 | 49.15 | 49.20 | 1,000,887 | -1.15(-2.28%) |
Mar 21, 2018 | 51.35 | 52.85 | 49.50 | 50.35 | 1,465,561 | -2.65(-5.00%) |
Mar 20, 2018 | 54.05 | 54.70 | 52.85 | 53.00 | 929,849 | -1.15(-2.12%) |
Mar 19, 2018 | 52.50 | 54.80 | 51.70 | 54.15 | 1,136,773 | +1.60(+3.04%) |
Mar 16, 2018 | 54.15 | 54.73 | 52.20 | 52.55 | 1,566,154 | -1.85(-3.40%) |
Mar 15, 2018 | 54.65 | 55.20 | 53.90 | 54.40 | 1,012,726 | +0.30(+0.55%) |
Mar 14, 2018 | 54.05 | 54.68 | 53.50 | 54.10 | 751,033 | +0.35(+0.65%) |
Mar 13, 2018 | 54.50 | 55.02 | 53.00 | 53.75 | 1,499,331 | -0.30(-0.56%) |
Mar 12, 2018 | 57.10 | 57.30 | 53.90 | 54.05 | 1,824,874 | -3.10(-5.42%) |
Mar 09, 2018 | 55.80 | 58.10 | 53.80 | 57.15 | 4,334,915 | +0.25(+0.44%) |
Mar 08, 2018 | 60.60 | 60.90 | 56.50 | 56.90 | 808,474 | -3.25(-5.40%) |
Mar 07, 2018 | 59.35 | 60.15 | 807,319 | -1.80(-2.91%) | ||
Mar 06, 2018 | 61.15 | 62.65 | 60.75 | 61.95 | 468,289 | +0.80(+1.31%) |
Mar 05, 2018 | 60.35 | 62.75 | 60.30 | 61.15 | 473,875 | +0.20(+0.33%) |
Mar 02, 2018 | 57.90 | 61.31 | 57.35 | 60.95 | 735,592 | +2.15(+3.66%) |
Mar 01, 2018 | 59.15 | 60.25 | 56.01 | 58.80 | 1,439,595 | +0.15(+0.26%) |
Feb 28, 2018 | 61.95 | 61.95 | 57.95 | 58.65 | 1,147,756 | -2.80(-4.56%) |
Feb 27, 2018 | 62.60 | 63.45 | 61.00 | 61.45 | 441,925 | -1.05(-1.68%) |
Feb 26, 2018 | 63.60 | 63.85 | 62.10 | 62.50 | 414,889 | -0.35(-0.56%) |
Feb 23, 2018 | 63.55 | 63.60 | 61.38 | 62.85 | 538,161 | +0.20(+0.32%) |
Feb 22, 2018 | 62.35 | 65.05 | 61.50 | 62.65 | 809,931 | +1.15(+1.87%) |
Feb 21, 2018 | 66.25 | 68.05 | 61.40 | 61.50 | 867,691 | -4.40(-6.68%) |
Feb 20, 2018 | 63.25 | 66.75 | 63.13 | 65.90 | 1,160,540 | +2.95(+4.69%) |
Feb 16, 2018 | 62.95 | 62.95 | 62.95 | 0 | -0.70(-1.10%) | |
Feb 15, 2018 | 63.25 | 65.20 | 62.77 | 63.65 | 793,670 | +1.35(+2.17%) |
Feb 14, 2018 | 60.55 | 63.35 | 60.15 | 62.30 | 1,132,751 | +1.95(+3.23%) |
Feb 13, 2018 | 59.70 | 60.85 | 59.25 | 60.35 | 414,635 | +0.40(+0.67%) |
Feb 12, 2018 | 57.90 | 60.70 | 57.35 | 59.95 | 481,730 | +2.80(+4.90%) |
Feb 09, 2018 | 59.30 | 60.20 | 53.00 | 57.15 | 1,263,606 | -1.85(-3.14%) |
Feb 08, 2018 | 61.30 | 65.40 | 58.85 | 59.00 | 1,073,066 | -2.45(-3.99%) |
Feb 07, 2018 | 58.25 | 63.65 | 57.75 | 61.45 | 968,346 | +3.50(+6.04%) |
Feb 06, 2018 | 56.95 | 59.40 | 56.05 | 57.95 | 895,801 | -1.30(-2.19%) |
Feb 05, 2018 | 59.85 | 61.74 | 57.65 | 59.25 | 746,691 | -1.55(-2.55%) |
Feb 02, 2018 | 58.70 | 62.70 | 58.25 | 60.80 | 872,743 | +1.20(+2.01%) |
Feb 01, 2018 | 57.30 | 60.40 | 56.55 | 59.60 | 696,979 | +1.70(+2.94%) |
Jan 31, 2018 | 61.15 | 62.00 | 57.70 | 57.90 | 734,293 | -1.70(-2.85%) |
Jan 30, 2018 | 61.20 | 61.25 | 59.20 | 59.60 | 783,162 | -2.75(-4.41%) |
Jan 29, 2018 | 60.70 | 64.50 | 60.45 | 62.35 | 792,522 | +2.20(+3.66%) |
Jan 26, 2018 | 60.35 | 61.05 | 59.50 | 60.15 | 605,271 | -0.20(-0.33%) |
Jan 25, 2018 | 58.85 | 61.15 | 58.08 | 60.35 | 779,471 | +2.20(+3.78%) |
Jan 24, 2018 | 60.00 | 60.00 | 57.30 | 58.15 | 942,237 | -1.65(-2.76%) |
Jan 23, 2018 | 57.90 | 60.60 | 56.90 | 59.80 | 1,448,173 | +3.45(+6.12%) |
Jan 22, 2018 | 55.35 | 56.65 | 53.86 | 56.35 | 1,121,510 | +2.40(+4.45%) |
Jan 19, 2018 | 53.50 | 55.50 | 53.20 | 53.95 | 790,883 | +0.95(+1.79%) |
Jan 18, 2018 | 53.80 | 54.15 | 52.60 | 53.00 | 703,856 | -0.45(-0.84%) |
Jan 17, 2018 | 52.85 | 54.80 | 52.60 | 53.45 | 964,129 | +1.35(+2.59%) |
Jan 16, 2018 | 56.55 | 57.45 | 51.35 | 52.10 | 1,782,547 | -4.50(-7.95%) |
Jan 12, 2018 | 56.60 | 56.60 | 56.60 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 55.05 | 57.75 | 52.80 | 56.45 | 2,643,296 | +1.00(+1.80%) |
Jan 10, 2018 | 55.65 | 55.45 | 5,090,837 | +8.30(+17.60%) | ||
Jan 09, 2018 | 42.40 | 48.85 | 41.35 | 47.15 | 4,270,755 | +7.55(+19.07%) |
Jan 08, 2018 | 41.25 | 41.50 | 38.85 | 39.60 | 739,928 | -1.90(-4.58%) |
Jan 05, 2018 | 42.00 | 42.05 | 41.00 | 41.50 | 501,597 | -0.40(-0.95%) |
Jan 04, 2018 | 42.35 | 42.40 | 41.45 | 41.90 | 669,401 | -0.45(-1.06%) |
Jan 03, 2018 | 41.85 | 43.35 | 41.40 | 42.35 | 681,779 | +0.75(+1.80%) |