Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.50 | 63.50 | 63.50 | 0 | +1.55(+2.50%) | |
Mar 28, 2018 | 65.40 | 65.40 | 61.35 | 61.95 | 1,214,819 | -3.55(-5.42%) |
Mar 27, 2018 | 68.05 | 68.80 | 65.05 | 65.50 | 549,984 | -2.30(-3.39%) |
Mar 26, 2018 | 67.20 | 68.30 | 66.90 | 67.80 | 596,980 | +1.85(+2.81%) |
Mar 23, 2018 | 67.25 | 67.95 | 65.95 | 65.95 | 396,889 | -1.15(-1.71%) |
Mar 22, 2018 | 67.70 | 69.00 | 67.00 | 67.10 | 465,130 | -1.35(-1.97%) |
Mar 21, 2018 | 68.75 | 69.60 | 68.00 | 68.45 | 513,431 | -0.10(-0.15%) |
Mar 20, 2018 | 67.50 | 68.95 | 67.35 | 68.55 | 345,908 | +1.20(+1.78%) |
Mar 19, 2018 | 68.00 | 68.30 | 65.50 | 67.35 | 423,999 | -1.00(-1.46%) |
Mar 16, 2018 | 68.70 | 68.85 | 67.85 | 68.35 | 572,548 | +0.25(+0.37%) |
Mar 15, 2018 | 68.05 | 68.60 | 67.35 | 68.10 | 520,630 | +0.05(+0.07%) |
Mar 14, 2018 | 66.25 | 68.55 | 66.15 | 68.05 | 676,419 | +1.95(+2.95%) |
Mar 13, 2018 | 67.50 | 67.70 | 65.35 | 66.10 | 677,769 | -1.05(-1.56%) |
Mar 12, 2018 | 66.70 | 67.60 | 66.35 | 67.15 | 518,865 | +0.60(+0.90%) |
Mar 09, 2018 | 66.65 | 67.30 | 65.20 | 66.55 | 1,091,109 | +0.50(+0.76%) |
Mar 08, 2018 | 66.00 | 66.55 | 65.60 | 66.05 | 560,687 | +0.25(+0.38%) |
Mar 07, 2018 | 66.15 | 65.80 | 774,609 | +1.10(+1.70%) | ||
Mar 06, 2018 | 65.00 | 65.00 | 63.05 | 64.70 | 849,802 | -0.10(-0.15%) |
Mar 05, 2018 | 63.65 | 65.25 | 63.30 | 64.80 | 888,671 | +1.05(+1.65%) |
Mar 02, 2018 | 62.20 | 63.95 | 62.05 | 63.75 | 984,124 | +1.15(+1.84%) |
Mar 01, 2018 | 62.65 | 63.45 | 61.00 | 62.60 | 2,681,451 | -0.05(-0.08%) |
Feb 28, 2018 | 63.80 | 64.90 | 62.65 | 62.65 | 764,150 | -1.35(-2.11%) |
Feb 27, 2018 | 63.40 | 64.85 | 62.80 | 64.00 | 532,230 | +0.55(+0.87%) |
Feb 26, 2018 | 63.80 | 64.28 | 63.38 | 63.45 | 496,338 | +0.15(+0.24%) |
Feb 23, 2018 | 62.80 | 63.30 | 61.90 | 63.30 | 465,989 | +1.00(+1.61%) |
Feb 22, 2018 | 62.30 | 630,452 | +0.05(+0.08%) | |||
Feb 21, 2018 | 64.20 | 64.90 | 62.15 | 62.25 | 1,321,231 | -2.55(-3.94%) |
Feb 20, 2018 | 62.65 | 65.75 | 62.53 | 64.80 | 1,652,941 | +1.70(+2.69%) |
Feb 16, 2018 | 63.10 | 63.10 | 63.10 | 0 | +1.35(+2.19%) | |
Feb 15, 2018 | 58.00 | 61.90 | 57.40 | 61.75 | 1,372,526 | +3.90(+6.74%) |
Feb 14, 2018 | 57.25 | 58.85 | 56.85 | 57.85 | 1,110,695 | +0.70(+1.22%) |
Feb 13, 2018 | 57.25 | 58.70 | 55.55 | 57.15 | 1,290,562 | +3.80(+7.12%) |
Feb 12, 2018 | 52.35 | 54.20 | 51.95 | 53.35 | 623,333 | +1.30(+2.50%) |
Feb 09, 2018 | 52.85 | 53.24 | 49.55 | 52.05 | 615,798 | -0.25(-0.48%) |
Feb 08, 2018 | 52.90 | 53.40 | 51.35 | 52.30 | 715,490 | -0.40(-0.76%) |
Feb 07, 2018 | 51.75 | 53.55 | 51.75 | 52.70 | 567,921 | +1.00(+1.93%) |
Feb 06, 2018 | 49.40 | 51.90 | 47.65 | 51.70 | 515,239 | +0.25(+0.49%) |
Feb 05, 2018 | 52.50 | 53.45 | 50.35 | 51.45 | 391,893 | -1.70(-3.20%) |
Feb 02, 2018 | 53.90 | 54.25 | 52.85 | 53.15 | 232,916 | -1.20(-2.21%) |
Feb 01, 2018 | 54.05 | 55.15 | 53.60 | 54.35 | 228,903 | +0.05(+0.09%) |
Jan 31, 2018 | 55.10 | 55.46 | 54.25 | 54.30 | 202,354 | -0.15(-0.28%) |
Jan 30, 2018 | 52.75 | 54.70 | 52.36 | 54.45 | 356,861 | +0.95(+1.78%) |
Jan 29, 2018 | 55.15 | 56.15 | 53.42 | 53.50 | 347,171 | -1.95(-3.52%) |
Jan 26, 2018 | 54.10 | 55.60 | 53.35 | 55.45 | 676,760 | +2.20(+4.13%) |
Jan 25, 2018 | 53.00 | 53.70 | 52.42 | 53.25 | 488,584 | +0.60(+1.14%) |
Jan 24, 2018 | 53.75 | 54.05 | 52.65 | 52.65 | 404,112 | -0.80(-1.50%) |
Jan 23, 2018 | 53.70 | 53.95 | 53.05 | 53.45 | 346,100 | -0.40(-0.74%) |
Jan 22, 2018 | 54.15 | 52.80 | 53.85 | 427,799 | -0.30(-0.55%) | |
Jan 19, 2018 | 53.20 | 54.25 | 52.95 | 54.15 | 448,355 | +0.95(+1.79%) |
Jan 18, 2018 | 51.45 | 53.55 | 51.11 | 53.20 | 305,920 | +1.70(+3.30%) |
Jan 17, 2018 | 51.00 | 51.50 | 50.35 | 51.50 | 285,526 | +0.85(+1.68%) |
Jan 16, 2018 | 52.95 | 53.85 | 50.55 | 50.65 | 550,156 | -1.70(-3.25%) |
Jan 12, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 49.40 | 52.00 | 49.35 | 51.60 | 653,373 | +2.30(+4.67%) |
Jan 10, 2018 | 48.40 | 49.60 | 48.40 | 49.30 | 338,157 | +0.50(+1.02%) |
Jan 09, 2018 | 48.70 | 49.45 | 48.30 | 48.80 | 314,358 | +0.15(+0.31%) |
Jan 08, 2018 | 47.45 | 48.70 | 46.85 | 48.65 | 296,577 | +1.10(+2.31%) |
Jan 05, 2018 | 47.55 | 48.10 | 46.70 | 47.55 | 396,402 | +0.25(+0.53%) |
Jan 04, 2018 | 48.40 | 48.70 | 46.35 | 47.30 | 599,272 | -0.70(-1.46%) |
Jan 03, 2018 | 47.80 | 48.55 | 47.65 | 48.00 | 369,762 | +0.20(+0.42%) |