Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.40 | 65.40 | 65.40 | 0 | +1.98(+3.12%) | |
Mar 28, 2018 | 60.25 | 63.74 | 59.76 | 63.42 | 430,305 | +0.26(+0.41%) |
Mar 27, 2018 | 64.14 | 64.80 | 59.18 | 63.16 | 103,831 | -1.15(-1.79%) |
Mar 26, 2018 | 65.09 | 65.09 | 61.53 | 64.31 | 114,175 | -0.01(-0.02%) |
Mar 23, 2018 | 64.70 | 65.96 | 63.09 | 64.32 | 78,240 | -0.22(-0.34%) |
Mar 22, 2018 | 64.96 | 66.39 | 63.52 | 64.54 | 139,418 | -1.50(-2.27%) |
Mar 21, 2018 | 64.86 | 66.70 | 64.74 | 66.04 | 205,771 | +1.94(+3.03%) |
Mar 20, 2018 | 63.22 | 65.79 | 62.54 | 64.10 | 240,045 | +1.10(+1.75%) |
Mar 19, 2018 | 63.17 | 67.72 | 62.71 | 63.00 | 170,555 | -0.80(-1.25%) |
Mar 16, 2018 | 67.02 | 67.02 | 63.49 | 63.80 | 149,112 | -3.15(-4.71%) |
Mar 15, 2018 | 67.26 | 67.38 | 63.27 | 66.95 | 61,795 | +0.33(+0.50%) |
Mar 14, 2018 | 67.09 | 67.66 | 65.17 | 66.62 | 83,654 | -0.34(-0.51%) |
Mar 13, 2018 | 68.00 | 68.00 | 66.71 | 66.96 | 66,594 | -1.08(-1.59%) |
Mar 12, 2018 | 68.16 | 68.48 | 66.81 | 68.04 | 66,686 | +0.20(+0.29%) |
Mar 09, 2018 | 68.28 | 69.00 | 66.58 | 67.84 | 121,383 | -0.09(-0.13%) |
Mar 08, 2018 | 67.55 | 67.98 | 63.18 | 67.93 | 60,248 | +0.70(+1.04%) |
Mar 07, 2018 | 66.05 | 67.90 | 65.42 | 67.23 | 210,165 | +1.28(+1.94%) |
Mar 06, 2018 | 67.90 | 68.34 | 65.35 | 65.95 | 403,807 | -1.90(-2.80%) |
Mar 05, 2018 | 66.10 | 69.00 | 66.10 | 67.85 | 527,644 | +1.86(+2.82%) |
Mar 02, 2018 | 63.74 | 66.51 | 62.96 | 65.99 | 438,067 | +2.34(+3.68%) |
Mar 01, 2018 | 62.17 | 64.76 | 59.02 | 63.65 | 123,150 | +1.46(+2.35%) |
Feb 28, 2018 | 62.90 | 62.90 | 58.63 | 62.19 | 111,797 | -0.16(-0.26%) |
Feb 27, 2018 | 63.12 | 63.12 | 60.98 | 62.35 | 206,872 | -0.51(-0.81%) |
Feb 26, 2018 | 61.37 | 63.69 | 60.36 | 62.86 | 187,701 | +1.49(+2.43%) |
Feb 23, 2018 | 59.55 | 61.49 | 59.14 | 61.37 | 214,979 | +1.94(+3.26%) |
Feb 22, 2018 | 60.99 | 63.00 | 58.40 | 59.43 | 1,757,189 | +1.43(+2.47%) |
Feb 21, 2018 | 56.34 | 58.38 | 54.16 | 58.00 | 322,419 | -1.00(-1.69%) |
Feb 20, 2018 | 56.26 | 59.11 | 52.02 | 59.00 | 101,982 | +3.19(+5.72%) |
Feb 16, 2018 | 55.81 | 55.81 | 55.81 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 56.74 | 56.74 | 55.44 | 55.79 | 341,236 | -0.21(-0.38%) |
Feb 14, 2018 | 51.64 | 56.99 | 51.22 | 56.00 | 358,612 | +4.63(+9.01%) |
Feb 13, 2018 | 51.30 | 53.38 | 50.58 | 51.37 | 41,210 | -0.15(-0.29%) |
Feb 12, 2018 | 50.80 | 52.23 | 49.49 | 51.52 | 59,074 | +1.42(+2.83%) |
Feb 09, 2018 | 51.10 | 51.35 | 48.72 | 50.10 | 334,331 | -0.94(-1.84%) |
Feb 08, 2018 | 50.99 | 52.24 | 49.88 | 51.04 | 97,786 | -0.28(-0.55%) |
Feb 07, 2018 | 48.76 | 51.40 | 48.76 | 51.32 | 69,391 | +2.72(+5.60%) |
Feb 06, 2018 | 48.00 | 50.24 | 48.00 | 48.60 | 204,646 | -0.63(-1.28%) |
Feb 05, 2018 | 49.30 | 50.96 | 48.01 | 49.23 | 69,136 | -0.56(-1.12%) |
Feb 02, 2018 | 50.25 | 50.97 | 49.08 | 49.79 | 81,486 | -0.49(-0.97%) |
Feb 01, 2018 | 50.48 | 50.69 | 49.58 | 50.28 | 131,878 | -0.69(-1.35%) |
Jan 31, 2018 | 51.55 | 52.37 | 50.80 | 50.97 | 194,667 | -0.53(-1.03%) |
Jan 30, 2018 | 53.25 | 53.25 | 51.48 | 51.50 | 220,308 | -2.17(-4.04%) |
Jan 29, 2018 | 53.16 | 54.90 | 53.02 | 53.67 | 99,679 | +0.03(+0.06%) |
Jan 26, 2018 | 51.88 | 54.99 | 51.84 | 53.64 | 207,639 | +2.16(+4.20%) |
Jan 25, 2018 | 54.99 | 55.00 | 50.87 | 51.48 | 209,984 | -2.69(-4.97%) |
Jan 24, 2018 | 54.08 | 54.95 | 53.58 | 54.17 | 462,225 | +0.04(+0.07%) |
Jan 23, 2018 | 53.81 | 54.38 | 53.66 | 54.13 | 177,977 | +0.44(+0.82%) |
Jan 22, 2018 | 51.75 | 54.00 | 51.75 | 53.69 | 149,864 | +2.16(+4.19%) |
Jan 19, 2018 | 50.24 | 51.58 | 50.24 | 51.53 | 170,728 | +1.29(+2.57%) |
Jan 18, 2018 | 50.10 | 50.56 | 49.75 | 50.24 | 127,663 | +0.33(+0.66%) |
Jan 17, 2018 | 48.07 | 50.36 | 47.80 | 49.91 | 275,728 | +2.31(+4.85%) |
Jan 16, 2018 | 47.00 | 47.87 | 46.25 | 47.60 | 276,154 | +1.02(+2.19%) |
Jan 12, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.95(+2.08%) | |
Jan 11, 2018 | 45.78 | 46.60 | 44.88 | 45.63 | 100,153 | -0.36(-0.78%) |
Jan 10, 2018 | 45.99 | 152,212 | -0.01(-0.02%) | |||
Jan 09, 2018 | 40.83 | 47.71 | 40.83 | 46.00 | 245,948 | +5.46(+13.47%) |
Jan 08, 2018 | 40.11 | 41.20 | 39.23 | 40.54 | 197,802 | +0.62(+1.55%) |
Jan 05, 2018 | 39.02 | 40.05 | 38.31 | 39.92 | 134,157 | +0.94(+2.41%) |
Jan 04, 2018 | 40.14 | 40.85 | 38.28 | 38.98 | 155,007 | -0.89(-2.23%) |
Jan 03, 2018 | 40.09 | 41.12 | 39.77 | 39.87 | 168,767 | +0.07(+0.18%) |