Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.20(+0.60%) | |
Mar 28, 2018 | 30.00 | 33.80 | 29.60 | 33.40 | 2,274,727 | +3.80(+12.84%) |
Mar 27, 2018 | 29.60 | 30.40 | 29.40 | 29.60 | 864,169 | -0.20(-0.67%) |
Mar 26, 2018 | 30.00 | 30.36 | 29.40 | 29.80 | 892,695 | +0.00(+0.00%) |
Mar 23, 2018 | 31.00 | 31.16 | 29.20 | 29.80 | 976,125 | -1.00(-3.25%) |
Mar 22, 2018 | 30.40 | 31.90 | 30.20 | 30.80 | 847,719 | +0.00(+0.00%) |
Mar 21, 2018 | 30.20 | 31.60 | 30.20 | 30.80 | 757,991 | +0.40(+1.32%) |
Mar 20, 2018 | 31.60 | 32.00 | 30.00 | 30.40 | 1,015,029 | -1.20(-3.80%) |
Mar 19, 2018 | 32.00 | 32.20 | 31.40 | 31.60 | 948,351 | -0.60(-1.86%) |
Mar 16, 2018 | 33.20 | 33.40 | 31.80 | 32.20 | 1,273,507 | -1.20(-3.59%) |
Mar 15, 2018 | 32.80 | 33.60 | 31.22 | 33.40 | 1,372,309 | +0.80(+2.45%) |
Mar 14, 2018 | 34.40 | 34.60 | 32.00 | 32.60 | 1,387,525 | -1.60(-4.68%) |
Mar 13, 2018 | 34.20 | 34.80 | 33.70 | 34.20 | 837,758 | +0.20(+0.59%) |
Mar 12, 2018 | 34.60 | 35.60 | 33.60 | 34.00 | 910,814 | -0.80(-2.30%) |
Mar 09, 2018 | 35.20 | 35.60 | 34.40 | 34.80 | 1,336,221 | -0.40(-1.14%) |
Mar 08, 2018 | 36.20 | 36.60 | 34.40 | 35.20 | 2,058,266 | -0.80(-2.22%) |
Mar 07, 2018 | 36.00 | 36.00 | 1,815,679 | -2.00(-5.26%) | ||
Mar 06, 2018 | 39.00 | 39.40 | 38.00 | 38.00 | 724,820 | -1.00(-2.56%) |
Mar 05, 2018 | 38.20 | 39.60 | 38.20 | 39.00 | 1,828,492 | +0.80(+2.09%) |
Mar 02, 2018 | 37.20 | 39.00 | 37.20 | 38.20 | 736,454 | +0.60(+1.60%) |
Mar 01, 2018 | 39.40 | 40.00 | 37.20 | 37.60 | 2,044,984 | -1.80(-4.57%) |
Feb 28, 2018 | 40.60 | 40.90 | 39.00 | 39.40 | 1,475,073 | -1.20(-2.96%) |
Feb 27, 2018 | 41.40 | 41.80 | 40.40 | 40.60 | 1,289,246 | -1.00(-2.40%) |
Feb 26, 2018 | 42.00 | 42.00 | 41.00 | 41.60 | 1,699,291 | -0.20(-0.48%) |
Feb 23, 2018 | 42.40 | 42.60 | 41.60 | 41.80 | 980,732 | -0.80(-1.88%) |
Feb 22, 2018 | 42.60 | 2,153,474 | +2.20(+5.45%) | |||
Feb 21, 2018 | 43.80 | 43.80 | 40.20 | 40.40 | 3,887,451 | -3.60(-8.18%) |
Feb 20, 2018 | 45.80 | 46.00 | 42.40 | 44.00 | 7,217,029 | +1.40(+3.29%) |
Feb 16, 2018 | 42.60 | 42.60 | 42.60 | 0 | +1.00(+2.40%) | |
Feb 15, 2018 | 41.40 | 42.00 | 41.00 | 41.60 | 429,648 | +0.60(+1.46%) |
Feb 14, 2018 | 40.40 | 42.00 | 40.40 | 41.00 | 851,028 | +0.20(+0.49%) |
Feb 13, 2018 | 40.00 | 41.40 | 40.00 | 40.80 | 481,955 | +0.80(+2.00%) |
Feb 12, 2018 | 40.60 | 41.10 | 39.80 | 40.00 | 570,298 | -0.20(-0.50%) |
Feb 09, 2018 | 40.80 | 41.00 | 37.80 | 40.20 | 1,413,211 | +0.20(+0.50%) |
Feb 08, 2018 | 42.20 | 40.00 | 40.00 | 712,666 | -1.60(-3.85%) | |
Feb 07, 2018 | 41.40 | 43.00 | 41.00 | 41.60 | 749,358 | +0.20(+0.48%) |
Feb 06, 2018 | 39.80 | 41.60 | 39.00 | 41.40 | 1,050,796 | +1.20(+2.99%) |
Feb 05, 2018 | 40.40 | 42.20 | 39.80 | 40.20 | 1,110,815 | -1.00(-2.43%) |
Feb 02, 2018 | 42.40 | 42.40 | 40.20 | 41.20 | 829,093 | -1.40(-3.29%) |
Feb 01, 2018 | 43.20 | 43.40 | 42.20 | 42.60 | 748,954 | -1.00(-2.29%) |
Jan 31, 2018 | 43.20 | 44.00 | 42.40 | 43.60 | 1,145,468 | +2.00(+4.81%) |
Jan 30, 2018 | 43.00 | 43.10 | 40.60 | 41.60 | 1,496,332 | -3.00(-6.73%) |
Jan 29, 2018 | 44.40 | 44.80 | 44.10 | 44.60 | 480,746 | +0.00(+0.00%) |
Jan 26, 2018 | 44.60 | 44.80 | 43.60 | 44.60 | 712,254 | +0.00(+0.00%) |
Jan 25, 2018 | 45.00 | 45.20 | 43.80 | 44.60 | 665,260 | +0.20(+0.45%) |
Jan 24, 2018 | 46.40 | 46.60 | 44.00 | 44.40 | 1,076,158 | -2.00(-4.31%) |
Jan 23, 2018 | 46.40 | 46.80 | 46.00 | 46.40 | 678,281 | +0.60(+1.31%) |
Jan 22, 2018 | 46.00 | 46.40 | 45.40 | 45.80 | 737,576 | -0.40(-0.87%) |
Jan 19, 2018 | 45.80 | 46.60 | 45.60 | 46.20 | 754,195 | +0.00(+0.00%) |
Jan 18, 2018 | 46.20 | 46.60 | 44.80 | 46.20 | 863,843 | +0.20(+0.43%) |
Jan 17, 2018 | 44.80 | 46.20 | 44.20 | 46.00 | 1,132,839 | +1.40(+3.14%) |
Jan 16, 2018 | 48.60 | 48.80 | 44.00 | 44.60 | 1,932,082 | -3.20(-6.69%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | +1.00(+2.14%) | |
Jan 11, 2018 | 43.00 | 47.40 | 42.80 | 46.80 | 3,197,196 | +4.00(+9.35%) |
Jan 10, 2018 | 43.00 | 40.43 | 42.80 | 1,340,395 | +1.80(+4.39%) | |
Jan 09, 2018 | 40.00 | 41.00 | 39.60 | 41.00 | 1,063,763 | +1.40(+3.54%) |
Jan 08, 2018 | 40.80 | 41.00 | 39.20 | 39.60 | 1,011,404 | -1.00(-2.46%) |
Jan 05, 2018 | 40.80 | 42.20 | 40.00 | 40.60 | 1,743,337 | -1.00(-2.40%) |
Jan 04, 2018 | 39.60 | 43.40 | 39.20 | 41.60 | 3,140,912 | -0.60(-1.42%) |
Jan 03, 2018 | 43.60 | 44.20 | 40.40 | 42.20 | 2,182,058 | -0.40(-0.94%) |