Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.80 | 34.80 | 34.80 | 0 | +1.80(+5.45%) | |
Mar 28, 2018 | 37.50 | 39.90 | 30.90 | 33.00 | 23,765 | -4.95(-13.04%) |
Mar 27, 2018 | 46.80 | 48.90 | 37.50 | 37.95 | 36,601 | -8.25(-17.86%) |
Mar 26, 2018 | 46.20 | 46.20 | 44.10 | 46.20 | 6,457 | +0.30(+0.65%) |
Mar 23, 2018 | 45.30 | 46.80 | 42.90 | 45.90 | 10,113 | +0.30(+0.66%) |
Mar 22, 2018 | 46.50 | 48.57 | 45.00 | 45.60 | 8,870 | -1.20(-2.56%) |
Mar 21, 2018 | 47.70 | 49.20 | 45.30 | 46.80 | 6,039 | -0.60(-1.27%) |
Mar 20, 2018 | 49.20 | 49.26 | 45.00 | 47.40 | 6,044 | -1.80(-3.66%) |
Mar 19, 2018 | 48.30 | 49.50 | 46.80 | 49.20 | 6,013 | +0.30(+0.61%) |
Mar 16, 2018 | 51.00 | 51.32 | 47.70 | 48.90 | 8,953 | -2.40(-4.68%) |
Mar 15, 2018 | 51.00 | 52.05 | 49.80 | 51.30 | 4,939 | -0.30(-0.58%) |
Mar 14, 2018 | 55.20 | 55.20 | 49.50 | 51.60 | 10,699 | -2.40(-4.44%) |
Mar 13, 2018 | 58.50 | 58.50 | 51.60 | 54.00 | 25,292 | +1.80(+3.45%) |
Mar 12, 2018 | 53.40 | 54.00 | 51.00 | 52.20 | 11,734 | -0.30(-0.57%) |
Mar 09, 2018 | 50.10 | 55.47 | 47.40 | 52.50 | 15,960 | +2.40(+4.79%) |
Mar 08, 2018 | 47.40 | 50.10 | 44.70 | 50.10 | 12,309 | +3.30(+7.05%) |
Mar 07, 2018 | 47.40 | 42.90 | 46.80 | 8,938 | +2.40(+5.41%) | |
Mar 06, 2018 | 46.50 | 47.10 | 44.10 | 44.40 | 6,900 | -2.70(-5.73%) |
Mar 05, 2018 | 48.60 | 48.60 | 45.90 | 47.10 | 6,069 | -1.20(-2.48%) |
Mar 02, 2018 | 46.50 | 48.60 | 45.42 | 48.30 | 6,638 | +0.90(+1.90%) |
Mar 01, 2018 | 48.30 | 49.50 | 45.30 | 47.40 | 8,961 | +0.00(+0.00%) |
Feb 28, 2018 | 45.30 | 47.40 | 45.00 | 47.40 | 6,960 | +1.20(+2.60%) |
Feb 27, 2018 | 48.30 | 49.20 | 45.30 | 46.20 | 9,477 | -1.70(-3.55%) |
Feb 26, 2018 | 45.60 | 48.00 | 44.40 | 47.90 | 6,923 | +2.30(+5.05%) |
Feb 23, 2018 | 44.40 | 45.60 | 43.50 | 45.60 | 3,193 | +0.30(+0.66%) |
Feb 22, 2018 | 43.50 | 45.30 | 4,956 | -2.40(-5.03%) | ||
Feb 21, 2018 | 44.70 | 48.00 | 43.80 | 47.70 | 10,112 | +3.30(+7.44%) |
Feb 20, 2018 | 44.40 | 44.70 | 42.90 | 44.40 | 6,699 | +0.60(+1.36%) |
Feb 16, 2018 | 43.80 | 43.80 | 43.80 | 0 | -0.30(-0.68%) | |
Feb 15, 2018 | 44.40 | 45.87 | 42.90 | 44.10 | 4,679 | -0.60(-1.34%) |
Feb 14, 2018 | 41.70 | 45.90 | 41.70 | 44.70 | 15,113 | +2.70(+6.43%) |
Feb 13, 2018 | 45.00 | 46.17 | 40.20 | 42.00 | 10,704 | -3.00(-6.67%) |
Feb 12, 2018 | 47.70 | 47.70 | 44.40 | 45.00 | 9,687 | -1.80(-3.85%) |
Feb 09, 2018 | 45.90 | 50.70 | 45.60 | 46.80 | 9,740 | +0.90(+1.96%) |
Feb 08, 2018 | 46.50 | 47.70 | 45.90 | 45.90 | 6,317 | -1.20(-2.55%) |
Feb 07, 2018 | 47.10 | 47.40 | 46.23 | 47.10 | 3,861 | -0.30(-0.63%) |
Feb 06, 2018 | 48.00 | 48.00 | 45.90 | 47.40 | 5,543 | +0.60(+1.28%) |
Feb 05, 2018 | 46.80 | 49.80 | 45.60 | 46.80 | 5,219 | +0.00(+0.00%) |
Feb 02, 2018 | 48.90 | 50.67 | 46.50 | 46.80 | 6,119 | -2.10(-4.29%) |
Feb 01, 2018 | 54.30 | 54.30 | 48.59 | 48.90 | 8,286 | -5.40(-9.94%) |
Jan 31, 2018 | 54.90 | 57.00 | 54.00 | 54.30 | 3,968 | -0.60(-1.09%) |
Jan 30, 2018 | 57.90 | 57.90 | 56.10 | 54.90 | 5,556 | -2.10(-3.68%) |
Jan 29, 2018 | 54.90 | 57.60 | 54.60 | 57.00 | 5,050 | +2.40(+4.40%) |
Jan 26, 2018 | 55.20 | 56.20 | 54.60 | 54.60 | 3,432 | -0.60(-1.09%) |
Jan 25, 2018 | 58.50 | 58.50 | 54.60 | 55.20 | 4,396 | -2.70(-4.66%) |
Jan 24, 2018 | 55.80 | 58.20 | 54.90 | 57.90 | 7,978 | +2.70(+4.89%) |
Jan 23, 2018 | 55.50 | 56.10 | 54.00 | 55.20 | 9,358 | +0.60(+1.10%) |
Jan 22, 2018 | 54.60 | 55.20 | 54.00 | 54.60 | 2,828 | +0.00(+0.00%) |
Jan 19, 2018 | 54.90 | 55.20 | 54.00 | 54.60 | 3,184 | -0.90(-1.62%) |
Jan 18, 2018 | 56.70 | 56.70 | 54.90 | 55.50 | 3,348 | -0.60(-1.07%) |
Jan 17, 2018 | 56.10 | 58.20 | 55.80 | 56.10 | 4,158 | -0.90(-1.58%) |
Jan 16, 2018 | 60.30 | 60.30 | 56.40 | 57.00 | 6,589 | -1.80(-3.06%) |
Jan 12, 2018 | 58.80 | 58.80 | 58.80 | 0 | +0.30(+0.51%) | |
Jan 11, 2018 | 60.00 | 60.90 | 57.90 | 58.50 | 6,669 | -0.90(-1.52%) |
Jan 10, 2018 | 60.90 | 60.90 | 57.60 | 59.40 | 4,273 | -0.15(-0.25%) |
Jan 09, 2018 | 59.40 | 61.50 | 57.60 | 59.55 | 7,847 | +1.05(+1.79%) |
Jan 08, 2018 | 61.80 | 61.80 | 57.60 | 58.50 | 8,916 | -2.40(-3.94%) |
Jan 05, 2018 | 60.00 | 61.80 | 59.10 | 60.90 | 8,663 | +1.50(+2.53%) |
Jan 04, 2018 | 60.00 | 61.48 | 58.50 | 59.40 | 10,424 | -0.60(-1.00%) |
Jan 03, 2018 | 61.50 | 62.97 | 58.50 | 60.00 | 8,575 | +0.00(+0.00%) |