Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.55 | 48.55 | 48.55 | 0 | +2.26(+4.87%) | |
Mar 28, 2018 | 46.29 | 46.29 | 46.29 | 46.29 | 96 | -0.81(-1.72%) |
Mar 27, 2018 | 47.11 | 47.11 | 47.11 | 47.11 | 488 | +0.45(+0.97%) |
Mar 26, 2018 | 45.99 | 46.65 | 45.99 | 46.65 | 199 | +1.94(+4.33%) |
Mar 23, 2018 | 47.92 | 47.94 | 44.70 | 44.71 | 1,353 | -2.48(-5.25%) |
Mar 22, 2018 | 47.98 | 47.98 | 47.19 | 47.19 | 1,029 | -1.32(-2.73%) |
Mar 21, 2018 | 47.52 | 48.62 | 47.52 | 48.52 | 3,655 | +3.03(+6.66%) |
Mar 20, 2018 | 45.51 | 45.56 | 45.30 | 45.49 | 1,262 | +1.14(+2.58%) |
Mar 19, 2018 | 45.29 | 45.79 | 43.65 | 44.35 | 2,553 | -2.01(-4.35%) |
Mar 16, 2018 | 46.60 | 48.22 | 46.29 | 46.36 | 2,604 | -1.97(-4.08%) |
Mar 15, 2018 | 48.68 | 49.10 | 48.12 | 48.33 | 1,139 | -2.02(-4.01%) |
Mar 13, 2018 | 50.35 | 50.35 | 50.35 | 121 | -0.72(-1.41%) | |
Mar 12, 2018 | 50.43 | 51.31 | 50.28 | 51.07 | 1,524 | +0.88(+1.75%) |
Mar 09, 2018 | 50.08 | 50.99 | 50.08 | 50.19 | 2,537 | +1.12(+2.28%) |
Mar 08, 2018 | 47.30 | 49.08 | 47.30 | 49.08 | 2,721 | +2.43(+5.21%) |
Mar 07, 2018 | 45.84 | 46.65 | 45.84 | 46.65 | 445 | -0.31(-0.65%) |
Mar 06, 2018 | 48.02 | 48.02 | 46.82 | 46.95 | 1,927 | +1.66(+3.67%) |
Mar 05, 2018 | 44.67 | 45.29 | 44.67 | 45.29 | 157 | -0.44(-0.96%) |
Mar 02, 2018 | 43.80 | 45.73 | 43.58 | 45.73 | 1,618 | -0.33(-0.71%) |
Mar 01, 2018 | 44.58 | 46.84 | 44.19 | 46.05 | 1,757 | +0.83(+1.84%) |
Feb 28, 2018 | 46.54 | 46.54 | 45.22 | 45.22 | 3,269 | -2.04(-4.31%) |
Feb 27, 2018 | 47.54 | 47.54 | 47.06 | 47.26 | 861 | -2.81(-5.62%) |
Feb 26, 2018 | 50.17 | 50.21 | 49.48 | 50.07 | 1,221 | -0.32(-0.63%) |
Feb 23, 2018 | 50.67 | 50.67 | 50.32 | 50.39 | 2,808 | -0.21(-0.42%) |
Feb 22, 2018 | 51.09 | 51.09 | 50.60 | 50.60 | 552 | +2.60(+5.42%) |
Feb 21, 2018 | 48.62 | 48.62 | 48.00 | 48.00 | 891 | -1.93(-3.86%) |
Feb 20, 2018 | 50.48 | 50.48 | 49.38 | 49.93 | 1,365 | -1.62(-3.14%) |
Feb 16, 2018 | 51.55 | 51.55 | 51.55 | 0 | -0.55(-1.05%) | |
Feb 15, 2018 | 51.83 | 52.10 | 51.67 | 52.10 | 292 | +1.75(+3.48%) |
Feb 14, 2018 | 49.93 | 50.35 | 49.93 | 50.35 | 870 | +2.72(+5.70%) |
Feb 13, 2018 | 47.41 | 47.96 | 47.41 | 47.63 | 707 | +0.15(+0.32%) |
Feb 12, 2018 | 47.95 | 47.95 | 45.84 | 47.48 | 10,731 | +0.81(+1.74%) |
Feb 09, 2018 | 46.69 | 46.69 | 42.81 | 46.67 | 36,562 | +2.32(+5.23%) |
Feb 08, 2018 | 48.81 | 48.81 | 44.35 | 44.35 | 9,191 | -4.77(-9.72%) |
Feb 07, 2018 | 51.92 | 49.10 | 49.12 | 2,790 | -2.80(-5.40%) | |
Feb 06, 2018 | 46.67 | 52.34 | 46.67 | 51.92 | 4,685 | +2.10(+4.22%) |
Feb 05, 2018 | 53.63 | 54.57 | 46.98 | 49.82 | 11,167 | -5.17(-9.40%) |
Feb 02, 2018 | 56.63 | 56.63 | 54.41 | 54.99 | 4,561 | -3.73(-6.35%) |
Feb 01, 2018 | 56.61 | 59.38 | 56.31 | 58.72 | 4,793 | +3.01(+5.40%) |
Jan 31, 2018 | 56.54 | 56.54 | 54.68 | 55.71 | 2,714 | +1.23(+2.26%) |
Jan 30, 2018 | 55.89 | 55.89 | 54.59 | 54.48 | 26,247 | -2.04(-3.61%) |
Jan 29, 2018 | 58.05 | 58.21 | 56.51 | 56.52 | 2,511 | -2.33(-3.95%) |
Jan 26, 2018 | 57.70 | 58.92 | 57.59 | 58.85 | 28,863 | +1.70(+2.97%) |
Jan 25, 2018 | 58.95 | 60.08 | 57.15 | 57.15 | 63,822 | -1.31(-2.24%) |
Jan 24, 2018 | 56.54 | 58.80 | 56.52 | 58.46 | 146,781 | +4.21(+7.77%) |
Jan 23, 2018 | 53.26 | 54.25 | 52.38 | 54.25 | 4,232 | +0.13(+0.25%) |
Jan 22, 2018 | 53.26 | 54.29 | 53.26 | 54.11 | 1,991 | +0.02(+0.04%) |
Jan 19, 2018 | 54.97 | 55.08 | 54.09 | 54.09 | 2,379 | -0.37(-0.68%) |
Jan 18, 2018 | 54.09 | 54.46 | 53.43 | 54.46 | 6,022 | +1.10(+2.05%) |
Jan 17, 2018 | 52.54 | 54.22 | 52.51 | 53.37 | 3,781 | +1.69(+3.26%) |
Jan 16, 2018 | 51.35 | 51.81 | 51.07 | 51.68 | 7,076 | +2.85(+5.83%) |
Jan 12, 2018 | 48.84 | 48.84 | 48.84 | 0 | +2.93(+6.39%) | |
Jan 11, 2018 | 45.92 | 45.99 | 44.96 | 45.90 | 7,980 | +0.31(+0.67%) |
Jan 10, 2018 | 48.01 | 48.29 | 44.89 | 45.59 | 6,883 | -2.74(-5.66%) |
Jan 09, 2018 | 49.23 | 49.23 | 48.31 | 48.33 | 792 | -1.93(-3.84%) |
Jan 08, 2018 | 49.58 | 50.26 | 49.54 | 50.26 | 556 | +0.68(+1.38%) |
Jan 05, 2018 | 48.58 | 49.62 | 48.53 | 49.58 | 3,522 | +0.66(+1.34%) |
Jan 04, 2018 | 49.54 | 49.66 | 48.92 | 48.92 | 1,251 | +0.42(+0.86%) |
Jan 03, 2018 | 49.93 | 49.93 | 48.21 | 48.51 | 1,534 | +2.51(+5.45%) |