Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.60 | 52.60 | 52.60 | 0 | +1.60(+3.14%) | |
Mar 28, 2018 | 54.90 | 55.15 | 50.65 | 51.00 | 1,147,970 | -4.20(-7.61%) |
Mar 27, 2018 | 57.15 | 58.20 | 54.90 | 55.20 | 833,736 | -1.25(-2.21%) |
Mar 26, 2018 | 55.35 | 56.95 | 54.75 | 56.45 | 882,747 | +2.45(+4.54%) |
Mar 23, 2018 | 54.40 | 55.80 | 53.90 | 54.00 | 642,107 | -0.70(-1.28%) |
Mar 22, 2018 | 55.90 | 56.40 | 53.80 | 54.70 | 639,294 | -1.50(-2.67%) |
Mar 21, 2018 | 57.10 | 57.60 | 55.95 | 56.20 | 449,672 | -0.55(-0.97%) |
Mar 20, 2018 | 55.15 | 57.10 | 54.95 | 56.75 | 530,741 | +1.65(+2.99%) |
Mar 19, 2018 | 54.50 | 55.60 | 53.90 | 55.10 | 641,978 | +0.65(+1.19%) |
Mar 16, 2018 | 55.30 | 55.75 | 54.35 | 54.45 | 841,064 | -0.30(-0.55%) |
Mar 15, 2018 | 55.00 | 55.18 | 54.15 | 54.75 | 471,374 | +0.05(+0.09%) |
Mar 14, 2018 | 54.00 | 55.55 | 53.90 | 54.70 | 672,583 | +0.65(+1.20%) |
Mar 13, 2018 | 54.58 | 54.95 | 53.36 | 54.05 | 563,477 | +0.05(+0.09%) |
Mar 12, 2018 | 52.60 | 54.39 | 52.20 | 54.00 | 955,756 | +1.55(+2.96%) |
Mar 09, 2018 | 52.25 | 52.65 | 51.90 | 52.45 | 449,752 | +0.38(+0.72%) |
Mar 08, 2018 | 51.70 | 52.75 | 51.15 | 52.08 | 364,069 | +0.43(+0.82%) |
Mar 07, 2018 | 51.65 | 478,699 | -0.85(-1.62%) | |||
Mar 06, 2018 | 51.05 | 52.60 | 50.65 | 52.50 | 505,895 | +1.90(+3.75%) |
Mar 05, 2018 | 51.10 | 51.70 | 50.55 | 50.60 | 730,496 | -0.30(-0.59%) |
Mar 02, 2018 | 48.70 | 51.20 | 47.85 | 50.90 | 794,816 | +1.10(+2.21%) |
Mar 01, 2018 | 49.90 | 49.95 | 47.20 | 49.80 | 1,023,581 | -0.25(-0.50%) |
Feb 28, 2018 | 50.05 | 50.65 | 48.95 | 50.05 | 565,146 | -0.10(-0.20%) |
Feb 27, 2018 | 50.90 | 51.15 | 49.80 | 50.15 | 813,520 | -0.75(-1.47%) |
Feb 26, 2018 | 50.15 | 51.20 | 49.70 | 50.90 | 774,713 | +0.90(+1.80%) |
Feb 23, 2018 | 48.45 | 50.00 | 48.20 | 50.00 | 880,683 | +1.65(+3.41%) |
Feb 22, 2018 | 47.80 | 48.60 | 47.60 | 48.35 | 789,114 | +0.55(+1.15%) |
Feb 21, 2018 | 47.75 | 49.65 | 47.45 | 47.80 | 1,393,903 | +0.35(+0.74%) |
Feb 20, 2018 | 45.50 | 47.85 | 45.10 | 47.45 | 1,824,738 | +1.45(+3.15%) |
Feb 16, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.15(+0.33%) | |
Feb 15, 2018 | 42.10 | 46.05 | 41.80 | 45.85 | 4,414,276 | +8.95(+24.25%) |
Feb 14, 2018 | 35.85 | 37.25 | 35.50 | 36.90 | 1,092,352 | +0.90(+2.50%) |
Feb 13, 2018 | 34.40 | 36.30 | 34.39 | 36.00 | 983,825 | +1.50(+4.35%) |
Feb 12, 2018 | 32.50 | 34.80 | 32.50 | 34.50 | 817,911 | +2.30(+7.14%) |
Feb 09, 2018 | 32.75 | 33.35 | 30.80 | 32.20 | 1,105,626 | -0.05(-0.16%) |
Feb 08, 2018 | 33.65 | 33.85 | 32.15 | 32.25 | 852,098 | -1.42(-4.23%) |
Feb 07, 2018 | 34.55 | 34.60 | 33.60 | 33.67 | 539,935 | -0.83(-2.39%) |
Feb 06, 2018 | 35.30 | 35.40 | 33.80 | 34.50 | 815,737 | -0.67(-1.92%) |
Feb 05, 2018 | 34.25 | 35.60 | 33.20 | 35.17 | 753,803 | +0.60(+1.74%) |
Feb 02, 2018 | 35.17 | 35.17 | 34.20 | 34.58 | 586,184 | -0.82(-2.33%) |
Feb 01, 2018 | 35.80 | 35.80 | 35.15 | 35.40 | 385,561 | -0.50(-1.39%) |
Jan 31, 2018 | 35.95 | 36.80 | 35.67 | 35.90 | 308,892 | +0.25(+0.70%) |
Jan 30, 2018 | 36.45 | 36.67 | 35.58 | 35.65 | 548,563 | -1.45(-3.91%) |
Jan 29, 2018 | 36.60 | 37.15 | 36.50 | 37.10 | 999,766 | +0.35(+0.95%) |
Jan 26, 2018 | 36.70 | 36.85 | 36.10 | 36.75 | 403,932 | +0.35(+0.96%) |
Jan 25, 2018 | 35.60 | 36.50 | 35.35 | 36.40 | 620,862 | +1.10(+3.12%) |
Jan 24, 2018 | 35.65 | 35.77 | 34.50 | 35.30 | 1,060,686 | -0.35(-0.98%) |
Jan 23, 2018 | 35.50 | 37.65 | 35.50 | 35.65 | 1,359,351 | +0.90(+2.59%) |
Jan 22, 2018 | 34.75 | 35.40 | 34.40 | 34.75 | 744,757 | -0.45(-1.28%) |
Jan 19, 2018 | 35.60 | 35.70 | 34.50 | 35.20 | 651,811 | -0.50(-1.40%) |
Jan 18, 2018 | 36.45 | 36.67 | 35.55 | 35.70 | 432,808 | -0.80(-2.19%) |
Jan 17, 2018 | 35.85 | 36.85 | 35.70 | 36.50 | 476,835 | +0.85(+2.38%) |
Jan 16, 2018 | 36.40 | 36.60 | 35.10 | 35.65 | 683,901 | -0.65(-1.79%) |
Jan 12, 2018 | 36.30 | 36.30 | 36.30 | 0 | -1.20(-3.20%) | |
Jan 11, 2018 | 35.85 | 37.70 | 35.01 | 37.50 | 715,882 | +0.90(+2.46%) |
Jan 10, 2018 | 37.00 | 37.30 | 36.50 | 36.60 | 449,815 | -0.60(-1.61%) |
Jan 09, 2018 | 38.35 | 38.50 | 36.65 | 37.20 | 667,017 | -1.15(-3.00%) |
Jan 08, 2018 | 38.00 | 38.52 | 37.75 | 38.35 | 487,504 | +0.45(+1.19%) |
Jan 05, 2018 | 37.35 | 38.38 | 37.15 | 37.90 | 553,214 | +0.55(+1.47%) |
Jan 04, 2018 | 39.55 | 39.60 | 36.45 | 37.35 | 1,013,634 | -1.70(-4.35%) |
Jan 03, 2018 | 38.25 | 39.15 | 37.85 | 39.05 | 908,529 | +1.00(+2.63%) |