Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.10(+0.18%) | |
Mar 28, 2018 | 56.35 | 57.58 | 55.60 | 55.65 | 56,706 | -0.60(-1.07%) |
Mar 27, 2018 | 55.70 | 56.45 | 55.40 | 56.25 | 74,985 | +0.55(+0.99%) |
Mar 26, 2018 | 54.95 | 55.90 | 54.70 | 55.70 | 53,393 | +1.65(+3.05%) |
Mar 23, 2018 | 55.15 | 55.60 | 54.00 | 54.05 | 68,102 | -1.55(-2.79%) |
Mar 22, 2018 | 55.90 | 56.45 | 54.80 | 55.60 | 51,658 | -0.65(-1.16%) |
Mar 21, 2018 | 56.70 | 57.10 | 56.00 | 56.25 | 37,453 | -0.30(-0.53%) |
Mar 20, 2018 | 56.70 | 57.65 | 56.42 | 56.55 | 38,406 | -0.15(-0.26%) |
Mar 19, 2018 | 57.15 | 57.15 | 55.15 | 56.70 | 60,547 | -0.50(-0.87%) |
Mar 16, 2018 | 57.65 | 58.40 | 56.60 | 57.20 | 134,022 | -0.30(-0.52%) |
Mar 15, 2018 | 55.90 | 58.10 | 55.70 | 57.50 | 120,322 | +1.80(+3.23%) |
Mar 14, 2018 | 54.90 | 55.75 | 53.60 | 55.70 | 79,016 | +0.95(+1.74%) |
Mar 13, 2018 | 54.00 | 55.95 | 54.00 | 54.75 | 92,546 | +0.70(+1.30%) |
Mar 12, 2018 | 55.75 | 55.75 | 53.55 | 54.05 | 111,855 | -1.80(-3.22%) |
Mar 09, 2018 | 48.05 | 56.10 | 47.25 | 55.85 | 307,173 | +8.75(+18.58%) |
Mar 08, 2018 | 46.40 | 47.35 | 46.10 | 47.10 | 85,778 | +0.90(+1.95%) |
Mar 07, 2018 | 45.25 | 46.35 | 44.71 | 46.20 | 69,212 | +0.80(+1.76%) |
Mar 06, 2018 | 43.85 | 45.50 | 43.80 | 45.40 | 47,928 | +1.55(+3.53%) |
Mar 05, 2018 | 44.75 | 44.75 | 42.95 | 43.85 | 89,268 | -0.90(-2.01%) |
Mar 02, 2018 | 44.85 | 45.50 | 44.40 | 44.75 | 76,811 | -0.20(-0.44%) |
Mar 01, 2018 | 43.20 | 45.27 | 42.94 | 44.95 | 90,997 | +1.70(+3.93%) |
Feb 28, 2018 | 43.80 | 44.00 | 43.25 | 43.25 | 57,219 | -0.45(-1.03%) |
Feb 27, 2018 | 44.05 | 44.65 | 43.50 | 43.70 | 22,693 | -0.35(-0.79%) |
Feb 26, 2018 | 43.25 | 44.10 | 43.25 | 44.05 | 34,134 | +1.00(+2.32%) |
Feb 23, 2018 | 43.80 | 43.85 | 42.85 | 43.05 | 30,519 | -0.65(-1.49%) |
Feb 22, 2018 | 43.80 | 44.00 | 43.23 | 43.70 | 27,703 | +0.25(+0.58%) |
Feb 21, 2018 | 43.25 | 44.65 | 43.25 | 43.45 | 40,861 | -0.15(-0.34%) |
Feb 20, 2018 | 45.55 | 45.75 | 43.25 | 43.60 | 61,819 | -2.10(-4.60%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.85(+1.90%) | |
Feb 15, 2018 | 45.15 | 45.15 | 43.95 | 44.85 | 73,712 | +0.05(+0.11%) |
Feb 14, 2018 | 42.90 | 45.05 | 42.35 | 44.80 | 89,850 | +1.65(+3.82%) |
Feb 13, 2018 | 40.50 | 43.20 | 40.01 | 43.15 | 83,462 | +2.50(+6.15%) |
Feb 12, 2018 | 42.35 | 42.90 | 40.55 | 40.65 | 88,225 | -1.50(-3.56%) |
Feb 09, 2018 | 42.95 | 43.55 | 40.55 | 42.15 | 123,172 | -0.45(-1.06%) |
Feb 08, 2018 | 45.35 | 45.35 | 42.60 | 42.60 | 98,928 | -2.70(-5.96%) |
Feb 07, 2018 | 45.15 | 46.55 | 44.55 | 45.30 | 69,517 | +0.20(+0.44%) |
Feb 06, 2018 | 44.75 | 46.05 | 44.05 | 45.10 | 86,271 | -1.40(-3.01%) |
Feb 05, 2018 | 47.80 | 47.90 | 46.00 | 46.50 | 89,756 | -1.50(-3.12%) |
Feb 02, 2018 | 48.65 | 48.70 | 48.00 | 48.00 | 55,901 | -0.80(-1.64%) |
Feb 01, 2018 | 48.35 | 48.85 | 48.30 | 48.80 | 52,946 | +0.05(+0.10%) |
Jan 31, 2018 | 48.15 | 49.35 | 48.00 | 48.75 | 95,043 | +0.85(+1.77%) |
Jan 30, 2018 | 47.10 | 48.00 | 47.10 | 47.90 | 69,640 | +0.55(+1.16%) |
Jan 29, 2018 | 47.45 | 48.10 | 47.35 | 47.35 | 61,672 | -0.10(-0.21%) |
Jan 26, 2018 | 48.00 | 48.10 | 47.30 | 47.45 | 46,131 | -0.50(-1.04%) |
Jan 25, 2018 | 48.45 | 48.75 | 47.85 | 47.95 | 74,646 | -0.10(-0.21%) |
Jan 24, 2018 | 47.85 | 48.40 | 47.75 | 48.05 | 89,949 | +0.55(+1.16%) |
Jan 23, 2018 | 46.90 | 48.30 | 46.55 | 47.50 | 156,049 | +0.55(+1.17%) |
Jan 22, 2018 | 48.65 | 48.70 | 46.10 | 46.95 | 130,862 | -1.75(-3.59%) |
Jan 19, 2018 | 49.25 | 49.35 | 48.50 | 48.70 | 125,502 | -0.45(-0.92%) |
Jan 18, 2018 | 50.05 | 50.23 | 48.85 | 49.15 | 88,064 | -1.15(-2.29%) |
Jan 17, 2018 | 51.75 | 52.10 | 50.06 | 50.30 | 63,080 | -1.35(-2.61%) |
Jan 16, 2018 | 53.65 | 54.00 | 51.05 | 51.65 | 48,011 | -1.60(-3.00%) |
Jan 12, 2018 | 53.25 | 53.25 | 53.25 | 0 | -0.85(-1.57%) | |
Jan 11, 2018 | 53.40 | 54.80 | 52.90 | 54.10 | 43,186 | +0.65(+1.22%) |
Jan 10, 2018 | 53.55 | 52.45 | 53.45 | 44,754 | +0.70(+1.33%) | |
Jan 09, 2018 | 53.00 | 53.20 | 52.50 | 52.75 | 33,457 | +0.00(+0.00%) |
Jan 08, 2018 | 51.95 | 53.15 | 51.45 | 52.75 | 30,350 | +0.75(+1.44%) |
Jan 05, 2018 | 51.65 | 52.00 | 51.10 | 52.00 | 38,978 | +0.30(+0.58%) |
Jan 04, 2018 | 52.50 | 52.52 | 51.25 | 51.70 | 46,469 | -0.40(-0.77%) |
Jan 03, 2018 | 53.10 | 53.38 | 52.00 | 52.10 | 34,120 | -1.15(-2.16%) |