Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +1.05(+1.89%) | |
Mar 28, 2018 | 54.55 | 56.40 | 53.15 | 55.65 | 748,242 | +1.30(+2.39%) |
Mar 27, 2018 | 61.90 | 61.90 | 53.65 | 54.35 | 947,448 | -7.35(-11.91%) |
Mar 26, 2018 | 59.75 | 62.32 | 59.40 | 61.70 | 375,458 | +3.10(+5.29%) |
Mar 23, 2018 | 59.50 | 61.00 | 58.60 | 58.60 | 312,064 | -0.95(-1.60%) |
Mar 22, 2018 | 60.35 | 60.55 | 59.30 | 59.55 | 382,958 | -1.35(-2.22%) |
Mar 21, 2018 | 61.95 | 62.08 | 60.80 | 60.90 | 224,612 | -0.95(-1.54%) |
Mar 20, 2018 | 59.90 | 62.30 | 59.90 | 61.85 | 558,033 | +1.85(+3.08%) |
Mar 19, 2018 | 59.70 | 60.45 | 59.15 | 60.00 | 519,872 | -0.25(-0.41%) |
Mar 16, 2018 | 60.20 | 60.80 | 58.85 | 60.25 | 508,911 | +0.15(+0.25%) |
Mar 15, 2018 | 60.75 | 60.75 | 59.60 | 60.10 | 511,072 | -0.85(-1.39%) |
Mar 14, 2018 | 57.85 | 61.83 | 57.82 | 60.95 | 728,920 | +3.40(+5.91%) |
Mar 13, 2018 | 60.50 | 61.25 | 56.35 | 57.55 | 796,381 | -2.65(-4.40%) |
Mar 12, 2018 | 60.05 | 62.00 | 59.10 | 60.20 | 960,037 | +1.25(+2.12%) |
Mar 09, 2018 | 56.35 | 59.00 | 56.10 | 58.95 | 498,099 | +3.10(+5.55%) |
Mar 08, 2018 | 56.45 | 56.90 | 55.00 | 55.85 | 327,091 | +0.00(+0.00%) |
Mar 07, 2018 | 56.20 | 55.85 | 415,041 | +3.15(+5.98%) | ||
Mar 06, 2018 | 51.50 | 53.10 | 51.34 | 52.70 | 416,907 | +0.80(+1.54%) |
Mar 05, 2018 | 51.45 | 54.00 | 50.95 | 51.90 | 514,800 | -0.10(-0.19%) |
Mar 02, 2018 | 50.90 | 52.00 | 49.75 | 52.00 | 589,928 | +0.30(+0.58%) |
Mar 01, 2018 | 52.05 | 53.00 | 50.40 | 51.70 | 314,856 | +0.10(+0.19%) |
Feb 28, 2018 | 52.85 | 53.90 | 51.50 | 51.60 | 432,306 | -1.20(-2.27%) |
Feb 27, 2018 | 53.10 | 55.35 | 52.70 | 52.80 | 538,115 | +0.10(+0.19%) |
Feb 26, 2018 | 51.05 | 53.05 | 50.36 | 52.70 | 720,447 | +4.70(+9.79%) |
Feb 23, 2018 | 45.85 | 48.05 | 45.85 | 48.00 | 206,021 | +2.55(+5.61%) |
Feb 22, 2018 | 45.00 | 45.45 | 111,753 | -0.15(-0.33%) | ||
Feb 21, 2018 | 45.75 | 46.23 | 45.55 | 45.60 | 263,613 | +0.10(+0.22%) |
Feb 20, 2018 | 46.45 | 46.60 | 45.25 | 45.50 | 200,204 | -1.15(-2.47%) |
Feb 16, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.65 | 46.65 | 45.00 | 46.65 | 170,907 | +1.20(+2.64%) |
Feb 14, 2018 | 44.05 | 45.52 | 44.05 | 45.45 | 219,660 | +0.90(+2.02%) |
Feb 13, 2018 | 44.45 | 45.00 | 44.25 | 44.55 | 172,044 | -0.05(-0.11%) |
Feb 12, 2018 | 43.75 | 44.85 | 43.25 | 44.60 | 213,380 | +0.90(+2.06%) |
Feb 09, 2018 | 44.15 | 45.30 | 42.60 | 43.70 | 522,627 | +0.00(+0.00%) |
Feb 08, 2018 | 45.30 | 45.80 | 43.45 | 43.70 | 282,169 | -1.55(-3.43%) |
Feb 07, 2018 | 44.10 | 45.15 | 44.10 | 45.25 | 183,551 | +1.25(+2.84%) |
Feb 06, 2018 | 42.35 | 44.15 | 41.30 | 44.00 | 295,966 | +0.35(+0.80%) |
Feb 05, 2018 | 43.95 | 44.10 | 43.05 | 43.65 | 254,035 | -0.90(-2.02%) |
Feb 02, 2018 | 45.65 | 45.75 | 44.40 | 44.55 | 268,587 | -1.25(-2.73%) |
Feb 01, 2018 | 45.90 | 46.60 | 45.45 | 45.80 | 162,250 | -0.35(-0.76%) |
Jan 31, 2018 | 46.25 | 46.75 | 46.05 | 46.15 | 169,800 | +0.05(+0.11%) |
Jan 30, 2018 | 46.25 | 46.25 | 45.75 | 46.10 | 222,315 | -0.60(-1.28%) |
Jan 29, 2018 | 46.60 | 47.50 | 46.25 | 46.70 | 203,099 | -0.10(-0.21%) |
Jan 26, 2018 | 46.75 | 46.90 | 45.80 | 46.80 | 193,293 | +0.15(+0.32%) |
Jan 25, 2018 | 44.20 | 46.75 | 44.15 | 46.65 | 580,887 | +2.45(+5.54%) |
Jan 24, 2018 | 44.90 | 45.85 | 43.90 | 44.20 | 164,804 | -0.55(-1.23%) |
Jan 23, 2018 | 43.25 | 44.95 | 42.80 | 44.75 | 229,139 | +1.65(+3.83%) |
Jan 22, 2018 | 42.70 | 43.65 | 42.67 | 43.10 | 430,535 | +0.70(+1.65%) |
Jan 19, 2018 | 42.15 | 42.75 | 42.05 | 42.40 | 264,160 | +0.20(+0.47%) |
Jan 18, 2018 | 42.10 | 43.15 | 42.00 | 42.20 | 402,491 | -1.30(-2.99%) |
Jan 17, 2018 | 42.85 | 43.75 | 42.30 | 43.50 | 179,334 | +0.95(+2.23%) |
Jan 16, 2018 | 43.75 | 44.20 | 42.35 | 42.55 | 210,597 | -1.05(-2.41%) |
Jan 12, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.65(+1.51%) | |
Jan 11, 2018 | 42.30 | 43.50 | 42.20 | 42.95 | 179,790 | +0.75(+1.78%) |
Jan 10, 2018 | 42.25 | 42.45 | 41.35 | 42.20 | 232,722 | -0.15(-0.35%) |
Jan 09, 2018 | 42.70 | 42.80 | 42.00 | 42.35 | 327,856 | -0.35(-0.82%) |
Jan 08, 2018 | 42.80 | 42.85 | 42.26 | 42.70 | 275,740 | -0.05(-0.12%) |
Jan 05, 2018 | 42.65 | 42.85 | 42.35 | 42.75 | 180,790 | +0.10(+0.23%) |
Jan 04, 2018 | 43.95 | 44.40 | 42.65 | 42.65 | 253,857 | -1.15(-2.63%) |
Jan 03, 2018 | 43.80 | 44.30 | 43.62 | 43.80 | 292,114 | +0.00(+0.00%) |