Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.28(-0.52%) | |
Mar 27, 2018 | 55.20 | 55.20 | 53.54 | 53.54 | 1,561 | -3.12(-5.51%) |
Mar 26, 2018 | 56.70 | 56.70 | 56.06 | 56.66 | 1,804 | -0.64(-1.12%) |
Mar 23, 2018 | 55.78 | 57.30 | 55.78 | 57.30 | 944 | +3.68(+6.86%) |
Mar 22, 2018 | 54.02 | 54.02 | 53.62 | 53.62 | 12,409 | -2.55(-4.54%) |
Mar 21, 2018 | 53.37 | 56.17 | 53.35 | 56.17 | 1,598 | +4.63(+8.98%) |
Mar 20, 2018 | 51.81 | 51.95 | 51.54 | 51.54 | 1,003 | +2.89(+5.93%) |
Mar 16, 2018 | 48.65 | 48.65 | 48.65 | 24 | +3.94(+8.82%) | |
Mar 14, 2018 | 44.71 | 44.71 | 44.71 | 0 | +0.15(+0.34%) | |
Mar 13, 2018 | 44.56 | 44.56 | 44.56 | 44.56 | 198 | -1.96(-4.22%) |
Mar 12, 2018 | 46.48 | 46.52 | 46.48 | 46.52 | 445 | -1.46(-3.03%) |
Mar 09, 2018 | 46.00 | 47.98 | 45.90 | 47.98 | 712 | +4.06(+9.24%) |
Mar 08, 2018 | 44.43 | 44.80 | 43.92 | 43.92 | 1,012 | -5.40(-10.94%) |
Mar 05, 2018 | 49.32 | 49.32 | 49.32 | 152 | +4.48(+9.99%) | |
Mar 02, 2018 | 44.84 | 44.84 | 44.84 | 44.84 | 190 | -1.37(-2.97%) |
Mar 01, 2018 | 45.13 | 46.21 | 44.12 | 46.21 | 2,320 | -4.39(-8.68%) |
Feb 27, 2018 | 50.60 | 50.60 | 50.60 | 57 | -1.38(-2.66%) | |
Feb 26, 2018 | 52.12 | 52.12 | 51.99 | 51.99 | 255 | -0.06(-0.11%) |
Feb 23, 2018 | 52.06 | 52.06 | 51.52 | 52.05 | 1,017 | +2.04(+4.08%) |
Feb 22, 2018 | 50.01 | 4,840 | +2.14(+4.46%) | |||
Feb 20, 2018 | 47.87 | 47.87 | 47.87 | 417 | +0.44(+0.93%) | |
Feb 16, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.50(+1.06%) | |
Feb 15, 2018 | 44.02 | 46.94 | 44.02 | 46.94 | 1,085 | +1.64(+3.61%) |
Feb 14, 2018 | 40.19 | 45.30 | 40.09 | 45.30 | 8,460 | +2.10(+4.86%) |
Feb 12, 2018 | 43.49 | 43.49 | 43.20 | 43.20 | 627 | +1.47(+3.52%) |
Feb 09, 2018 | 44.36 | 44.36 | 41.05 | 41.73 | 3,209 | -3.27(-7.26%) |
Feb 08, 2018 | 48.03 | 48.03 | 45.00 | 45.00 | 4,193 | -2.55(-5.37%) |
Feb 07, 2018 | 47.76 | 47.82 | 47.55 | 47.55 | 604 | -4.16(-8.05%) |
Feb 06, 2018 | 52.35 | 53.00 | 51.43 | 51.72 | 2,297 | -0.42(-0.82%) |
Feb 05, 2018 | 55.17 | 55.17 | 52.14 | 52.14 | 1,210 | -4.01(-7.14%) |
Feb 02, 2018 | 56.86 | 56.86 | 54.49 | 56.15 | 2,002 | -2.25(-3.85%) |
Feb 01, 2018 | 57.16 | 58.40 | 56.86 | 58.40 | 1,529 | +3.20(+5.80%) |
Jan 31, 2018 | 54.09 | 55.20 | 53.21 | 55.20 | 1,670 | +1.14(+2.11%) |
Jan 30, 2018 | 54.43 | 57.16 | 54.06 | 8,253 | -3.10(-5.43%) | |
Jan 29, 2018 | 57.14 | 57.16 | 56.46 | 57.16 | 1,598 | -0.14(-0.24%) |
Jan 26, 2018 | 57.08 | 57.30 | 57.08 | 57.30 | 1,261 | +0.96(+1.71%) |
Jan 25, 2018 | 59.13 | 59.13 | 56.34 | 56.34 | 3,037 | -1.92(-3.30%) |
Jan 24, 2018 | 54.69 | 58.26 | 54.69 | 58.26 | 2,213 | +3.39(+6.18%) |
Jan 23, 2018 | 53.54 | 54.87 | 53.54 | 54.87 | 2,682 | +2.27(+4.32%) |
Jan 22, 2018 | 51.14 | 52.85 | 51.14 | 52.60 | 1,885 | +0.58(+1.11%) |
Jan 19, 2018 | 51.52 | 52.02 | 51.21 | 52.02 | 1,539 | -1.04(-1.96%) |
Jan 18, 2018 | 52.66 | 53.06 | 52.00 | 53.06 | 1,068 | +0.71(+1.36%) |
Jan 17, 2018 | 52.34 | 52.35 | 52.34 | 52.35 | 693 | +0.35(+0.67%) |
Jan 16, 2018 | 53.36 | 53.69 | 52.00 | 52.00 | 4,310 | -2.13(-3.93%) |
Jan 12, 2018 | 54.13 | 54.13 | 54.13 | 0 | +2.04(+3.92%) | |
Jan 11, 2018 | 53.81 | 54.36 | 52.00 | 52.09 | 5,853 | +0.72(+1.40%) |
Jan 10, 2018 | 51.95 | 51.37 | 51.37 | 1,369 | +0.96(+1.90%) | |
Jan 09, 2018 | 48.19 | 51.05 | 48.19 | 50.41 | 3,035 | +2.39(+4.98%) |
Jan 08, 2018 | 47.53 | 48.02 | 47.53 | 48.02 | 1,162 | +0.93(+1.97%) |
Jan 05, 2018 | 47.02 | 47.21 | 47.02 | 47.09 | 969 | -1.29(-2.66%) |