Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | +1.10(+2.60%) | |
Mar 28, 2018 | 42.60 | 42.65 | 41.95 | 42.30 | 148,641 | -0.15(-0.35%) |
Mar 27, 2018 | 43.00 | 43.40 | 42.30 | 42.45 | 320,714 | -0.45(-1.05%) |
Mar 26, 2018 | 42.95 | 43.15 | 42.00 | 42.90 | 187,028 | +0.75(+1.78%) |
Mar 23, 2018 | 42.30 | 42.75 | 42.00 | 42.15 | 277,151 | -0.05(-0.12%) |
Mar 22, 2018 | 42.45 | 43.05 | 42.08 | 42.20 | 169,827 | -0.70(-1.63%) |
Mar 21, 2018 | 42.95 | 43.30 | 42.65 | 42.90 | 126,696 | -0.05(-0.12%) |
Mar 20, 2018 | 43.30 | 43.60 | 42.50 | 42.95 | 123,008 | -0.40(-0.92%) |
Mar 19, 2018 | 43.95 | 44.15 | 42.45 | 43.35 | 209,219 | -0.95(-2.14%) |
Mar 16, 2018 | 44.15 | 44.35 | 43.60 | 44.30 | 574,053 | +0.05(+0.11%) |
Mar 15, 2018 | 44.10 | 44.70 | 44.10 | 44.25 | 193,129 | +0.15(+0.34%) |
Mar 14, 2018 | 44.85 | 44.85 | 43.65 | 44.10 | 149,034 | -0.45(-1.01%) |
Mar 13, 2018 | 45.75 | 45.75 | 44.40 | 44.55 | 272,355 | -1.00(-2.20%) |
Mar 12, 2018 | 44.35 | 45.70 | 44.25 | 45.55 | 233,999 | +1.15(+2.59%) |
Mar 09, 2018 | 43.95 | 44.77 | 43.05 | 44.40 | 123,900 | +0.70(+1.60%) |
Mar 08, 2018 | 44.50 | 44.70 | 43.50 | 43.70 | 131,978 | -0.75(-1.69%) |
Mar 07, 2018 | 44.45 | 362,321 | -0.30(-0.67%) | |||
Mar 06, 2018 | 44.05 | 44.95 | 43.75 | 44.75 | 330,136 | +0.85(+1.94%) |
Mar 05, 2018 | 42.55 | 44.05 | 42.50 | 43.90 | 206,097 | +1.20(+2.81%) |
Mar 02, 2018 | 42.10 | 42.90 | 41.90 | 42.70 | 327,743 | +0.25(+0.59%) |
Mar 01, 2018 | 43.75 | 44.15 | 41.25 | 42.45 | 405,766 | -1.20(-2.75%) |
Feb 28, 2018 | 45.10 | 45.50 | 43.60 | 43.65 | 435,162 | -1.15(-2.57%) |
Feb 27, 2018 | 45.25 | 45.50 | 44.80 | 44.80 | 313,805 | -0.30(-0.67%) |
Feb 26, 2018 | 44.20 | 45.30 | 44.15 | 45.10 | 260,853 | +0.90(+2.04%) |
Feb 23, 2018 | 44.60 | 44.75 | 44.15 | 44.20 | 251,990 | +0.00(+0.00%) |
Feb 22, 2018 | 43.60 | 44.65 | 43.60 | 44.20 | 313,864 | +0.65(+1.49%) |
Feb 21, 2018 | 43.80 | 44.45 | 43.55 | 43.55 | 319,282 | -0.30(-0.68%) |
Feb 20, 2018 | 43.65 | 44.75 | 43.55 | 43.85 | 370,315 | -0.20(-0.45%) |
Feb 16, 2018 | 44.05 | 44.05 | 44.05 | 0 | -0.20(-0.45%) | |
Feb 15, 2018 | 43.40 | 44.35 | 43.10 | 44.25 | 327,761 | +1.25(+2.91%) |
Feb 14, 2018 | 41.90 | 43.20 | 41.60 | 43.00 | 345,001 | +1.00(+2.38%) |
Feb 13, 2018 | 41.55 | 42.40 | 41.00 | 42.00 | 305,707 | +0.00(+0.00%) |
Feb 12, 2018 | 41.15 | 42.25 | 40.35 | 42.00 | 395,561 | +1.00(+2.44%) |
Feb 09, 2018 | 40.40 | 41.40 | 39.75 | 41.00 | 520,524 | +0.90(+2.24%) |
Feb 08, 2018 | 43.50 | 40.10 | 40.10 | 496,193 | -2.60(-6.09%) | |
Feb 07, 2018 | 43.90 | 43.90 | 42.60 | 42.70 | 351,770 | -1.55(-3.50%) |
Feb 06, 2018 | 43.20 | 44.45 | 42.45 | 44.25 | 593,548 | +0.17(+0.40%) |
Feb 05, 2018 | 45.45 | 45.80 | 44.05 | 44.08 | 238,888 | -1.92(-4.18%) |
Feb 02, 2018 | 45.00 | 46.50 | 42.75 | 46.00 | 1,534,762 | -2.90(-5.93%) |
Feb 01, 2018 | 48.55 | 49.20 | 48.40 | 48.90 | 437,531 | -0.15(-0.31%) |
Jan 31, 2018 | 49.80 | 49.90 | 48.45 | 49.05 | 351,637 | -0.35(-0.71%) |
Jan 30, 2018 | 50.20 | 50.70 | 49.35 | 49.40 | 332,904 | -1.40(-2.76%) |
Jan 29, 2018 | 52.20 | 52.20 | 50.45 | 50.80 | 416,103 | -1.65(-3.15%) |
Jan 26, 2018 | 51.70 | 52.65 | 51.25 | 52.45 | 175,623 | +0.95(+1.84%) |
Jan 25, 2018 | 51.35 | 52.15 | 51.25 | 51.50 | 134,451 | +0.45(+0.88%) |
Jan 24, 2018 | 52.25 | 52.35 | 51.00 | 51.05 | 231,779 | -0.85(-1.64%) |
Jan 23, 2018 | 51.40 | 52.20 | 51.15 | 51.90 | 106,474 | +0.40(+0.78%) |
Jan 22, 2018 | 51.45 | 51.70 | 50.90 | 51.50 | 146,755 | -0.20(-0.39%) |
Jan 19, 2018 | 50.50 | 51.70 | 50.30 | 51.70 | 139,984 | +1.15(+2.27%) |
Jan 18, 2018 | 50.90 | 51.55 | 50.55 | 50.55 | 168,941 | -0.35(-0.69%) |
Jan 17, 2018 | 50.55 | 51.35 | 49.70 | 50.90 | 233,426 | +0.50(+0.99%) |
Jan 16, 2018 | 51.05 | 51.20 | 50.15 | 50.40 | 189,841 | -0.35(-0.69%) |
Jan 12, 2018 | 50.75 | 50.75 | 50.75 | 0 | +0.30(+0.59%) | |
Jan 11, 2018 | 49.10 | 50.45 | 48.95 | 50.45 | 216,392 | +1.50(+3.06%) |
Jan 10, 2018 | 48.95 | 198,374 | -0.85(-1.71%) | |||
Jan 09, 2018 | 50.40 | 50.85 | 49.75 | 49.80 | 172,041 | -0.60(-1.19%) |
Jan 08, 2018 | 50.30 | 50.80 | 49.65 | 50.40 | 217,055 | +0.05(+0.10%) |
Jan 05, 2018 | 48.75 | 50.40 | 48.75 | 50.35 | 174,739 | +1.75(+3.60%) |
Jan 04, 2018 | 49.50 | 49.70 | 48.50 | 48.60 | 161,153 | -0.35(-0.72%) |
Jan 03, 2018 | 49.50 | 49.55 | 48.30 | 48.95 | 239,768 | -0.55(-1.11%) |