Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.00 | 43.00 | 43.00 | 0 | +4.75(+12.42%) | |
Mar 28, 2018 | 41.35 | 41.55 | 38.20 | 38.25 | 698,528 | -3.15(-7.61%) |
Mar 27, 2018 | 43.55 | 43.65 | 41.20 | 41.40 | 144,459 | -1.80(-4.17%) |
Mar 26, 2018 | 42.95 | 43.50 | 41.50 | 43.20 | 144,836 | +1.05(+2.49%) |
Mar 23, 2018 | 43.25 | 43.70 | 42.10 | 42.15 | 170,359 | -0.85(-1.98%) |
Mar 22, 2018 | 43.50 | 44.40 | 42.95 | 43.00 | 158,867 | -0.75(-1.71%) |
Mar 21, 2018 | 42.85 | 44.50 | 42.35 | 43.75 | 175,131 | +0.65(+1.51%) |
Mar 20, 2018 | 44.20 | 44.95 | 43.05 | 43.10 | 219,981 | -1.40(-3.15%) |
Mar 19, 2018 | 42.85 | 45.75 | 42.85 | 44.50 | 303,968 | +1.85(+4.34%) |
Mar 16, 2018 | 41.80 | 42.80 | 41.75 | 42.65 | 310,903 | +0.75(+1.79%) |
Mar 15, 2018 | 42.70 | 42.95 | 41.05 | 41.90 | 171,796 | -0.85(-1.99%) |
Mar 14, 2018 | 42.55 | 43.80 | 41.55 | 42.75 | 225,835 | +0.35(+0.83%) |
Mar 13, 2018 | 42.30 | 42.95 | 41.75 | 42.40 | 125,769 | +0.45(+1.07%) |
Mar 12, 2018 | 42.00 | 42.70 | 41.60 | 41.95 | 216,940 | -0.20(-0.47%) |
Mar 09, 2018 | 40.55 | 42.60 | 40.05 | 42.15 | 242,487 | +1.95(+4.85%) |
Mar 08, 2018 | 40.00 | 40.80 | 38.85 | 40.20 | 171,607 | +0.45(+1.13%) |
Mar 07, 2018 | 39.55 | 40.10 | 38.75 | 39.75 | 201,955 | -0.40(-1.00%) |
Mar 06, 2018 | 35.90 | 40.65 | 35.75 | 40.15 | 347,209 | +4.70(+13.26%) |
Mar 05, 2018 | 35.00 | 36.08 | 34.35 | 35.45 | 369,594 | +0.20(+0.57%) |
Mar 02, 2018 | 28.35 | 35.40 | 28.25 | 35.25 | 406,257 | +6.90(+24.34%) |
Mar 01, 2018 | 30.75 | 30.90 | 28.20 | 28.35 | 195,951 | -2.40(-7.80%) |
Feb 28, 2018 | 28.05 | 32.35 | 28.00 | 30.75 | 346,930 | +5.45(+21.54%) |
Feb 27, 2018 | 26.20 | 26.60 | 25.25 | 25.30 | 74,954 | -0.90(-3.44%) |
Feb 26, 2018 | 25.65 | 26.45 | 25.45 | 26.20 | 122,957 | +0.50(+1.95%) |
Feb 23, 2018 | 26.00 | 26.30 | 25.35 | 25.70 | 95,767 | +0.00(+0.00%) |
Feb 22, 2018 | 25.30 | 25.85 | 25.05 | 25.70 | 101,459 | +0.40(+1.58%) |
Feb 21, 2018 | 25.25 | 25.85 | 25.05 | 25.30 | 80,537 | +0.10(+0.40%) |
Feb 20, 2018 | 25.85 | 25.85 | 24.85 | 25.20 | 86,896 | -0.70(-2.70%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.10(+0.39%) | |
Feb 15, 2018 | 26.30 | 26.30 | 25.60 | 25.80 | 58,922 | -0.40(-1.53%) |
Feb 14, 2018 | 25.40 | 26.50 | 25.35 | 26.20 | 77,362 | +0.60(+2.34%) |
Feb 13, 2018 | 24.95 | 25.70 | 24.95 | 25.60 | 62,316 | +0.45(+1.79%) |
Feb 12, 2018 | 24.90 | 25.55 | 24.50 | 25.15 | 84,125 | +0.25(+1.00%) |
Feb 09, 2018 | 24.10 | 25.10 | 23.85 | 24.90 | 120,258 | +1.50(+6.41%) |
Feb 08, 2018 | 24.10 | 24.10 | 23.35 | 23.40 | 110,817 | -0.65(-2.70%) |
Feb 07, 2018 | 24.05 | 24.20 | 23.75 | 24.05 | 74,171 | -0.05(-0.21%) |
Feb 06, 2018 | 23.25 | 24.25 | 23.15 | 24.10 | 109,429 | -0.15(-0.62%) |
Feb 05, 2018 | 25.11 | 25.25 | 23.90 | 24.25 | 68,914 | -0.95(-3.77%) |
Feb 02, 2018 | 25.20 | 25.60 | 25.00 | 25.20 | 44,505 | -0.15(-0.59%) |
Feb 01, 2018 | 25.30 | 25.65 | 24.90 | 25.35 | 58,651 | -0.05(-0.20%) |
Jan 31, 2018 | 25.35 | 25.70 | 24.85 | 25.40 | 63,456 | +0.10(+0.40%) |
Jan 30, 2018 | 25.40 | 25.75 | 25.10 | 25.30 | 40,866 | -0.30(-1.17%) |
Jan 29, 2018 | 25.40 | 25.75 | 25.25 | 25.60 | 53,693 | +0.15(+0.59%) |
Jan 26, 2018 | 25.50 | 24.85 | 25.45 | 64,642 | +0.45(+1.80%) | |
Jan 25, 2018 | 25.60 | 25.60 | 24.70 | 25.00 | 106,853 | -0.45(-1.77%) |
Jan 24, 2018 | 26.05 | 26.05 | 25.30 | 25.45 | 77,925 | -0.55(-2.12%) |
Jan 23, 2018 | 25.80 | 26.40 | 25.50 | 26.00 | 100,326 | +0.10(+0.39%) |
Jan 22, 2018 | 25.75 | 26.05 | 25.10 | 25.90 | 106,829 | +0.10(+0.39%) |
Jan 19, 2018 | 25.25 | 26.05 | 24.90 | 25.80 | 53,975 | +0.55(+2.18%) |
Jan 18, 2018 | 25.95 | 26.35 | 24.60 | 25.25 | 93,474 | -0.65(-2.51%) |
Jan 17, 2018 | 25.90 | 26.10 | 25.35 | 25.90 | 91,786 | +0.30(+1.17%) |
Jan 16, 2018 | 25.70 | 25.80 | 25.15 | 25.60 | 64,132 | -0.10(-0.39%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.35(+1.38%) | |
Jan 11, 2018 | 25.05 | 25.85 | 24.68 | 25.35 | 58,329 | +0.30(+1.20%) |
Jan 10, 2018 | 25.15 | 24.90 | 25.05 | 22,606 | +0.15(+0.60%) | |
Jan 09, 2018 | 24.80 | 25.05 | 24.50 | 24.90 | 44,225 | +0.20(+0.81%) |
Jan 08, 2018 | 24.50 | 24.88 | 24.35 | 24.70 | 36,652 | +0.15(+0.61%) |
Jan 05, 2018 | 24.85 | 25.12 | 24.25 | 24.55 | 55,377 | -0.25(-1.01%) |
Jan 04, 2018 | 24.75 | 25.15 | 24.40 | 24.80 | 52,252 | +0.10(+0.40%) |
Jan 03, 2018 | 25.75 | 25.75 | 24.40 | 24.70 | 75,625 | -1.10(-4.26%) |