Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.95 | 40.95 | 40.95 | 0 | -0.05(-0.12%) | |
Mar 28, 2018 | 41.65 | 42.00 | 40.90 | 41.00 | 253,433 | -0.55(-1.32%) |
Mar 27, 2018 | 40.15 | 42.35 | 40.15 | 41.55 | 396,103 | +1.25(+3.10%) |
Mar 26, 2018 | 40.85 | 41.20 | 40.00 | 40.30 | 582,956 | +0.05(+0.12%) |
Mar 23, 2018 | 41.50 | 41.58 | 40.25 | 40.25 | 207,681 | -1.30(-3.13%) |
Mar 22, 2018 | 42.40 | 42.50 | 41.50 | 41.55 | 193,420 | -1.20(-2.81%) |
Mar 21, 2018 | 42.55 | 42.95 | 42.40 | 42.75 | 251,511 | +0.15(+0.35%) |
Mar 20, 2018 | 43.25 | 43.25 | 42.40 | 42.60 | 211,121 | -0.70(-1.62%) |
Mar 19, 2018 | 43.90 | 43.90 | 42.85 | 43.30 | 183,726 | -0.60(-1.37%) |
Mar 16, 2018 | 43.15 | 43.95 | 43.15 | 43.90 | 317,071 | +0.50(+1.15%) |
Mar 15, 2018 | 43.95 | 43.98 | 43.15 | 43.40 | 127,354 | -0.55(-1.25%) |
Mar 14, 2018 | 44.15 | 44.35 | 43.80 | 43.95 | 186,226 | +0.05(+0.11%) |
Mar 13, 2018 | 44.90 | 44.95 | 43.75 | 43.90 | 165,829 | -0.90(-2.01%) |
Mar 12, 2018 | 44.40 | 45.00 | 44.20 | 44.80 | 150,965 | +0.55(+1.24%) |
Mar 09, 2018 | 43.05 | 44.40 | 42.90 | 44.25 | 320,998 | +1.00(+2.31%) |
Mar 08, 2018 | 43.05 | 43.70 | 42.80 | 43.25 | 168,284 | +0.40(+0.93%) |
Mar 07, 2018 | 42.85 | 42.10 | 42.85 | 205,524 | +0.15(+0.35%) | |
Mar 06, 2018 | 43.50 | 44.60 | 42.50 | 42.70 | 220,057 | -0.50(-1.16%) |
Mar 05, 2018 | 42.10 | 43.65 | 42.00 | 43.20 | 473,096 | +1.20(+2.86%) |
Mar 02, 2018 | 42.35 | 42.60 | 41.35 | 42.00 | 532,141 | -0.65(-1.52%) |
Mar 01, 2018 | 43.60 | 43.60 | 42.65 | 42.65 | 317,720 | -0.50(-1.16%) |
Feb 28, 2018 | 44.00 | 44.25 | 43.10 | 43.15 | 193,002 | -0.65(-1.48%) |
Feb 27, 2018 | 44.95 | 44.95 | 43.50 | 43.80 | 331,447 | -0.85(-1.90%) |
Feb 26, 2018 | 45.55 | 45.55 | 44.35 | 44.65 | 273,209 | -0.75(-1.65%) |
Feb 23, 2018 | 45.15 | 46.20 | 45.15 | 45.40 | 334,048 | +0.60(+1.34%) |
Feb 22, 2018 | 45.30 | 45.30 | 44.40 | 44.80 | 658,237 | -0.55(-1.21%) |
Feb 21, 2018 | 43.55 | 46.75 | 43.30 | 45.35 | 1,022,163 | +1.80(+4.13%) |
Feb 20, 2018 | 43.45 | 44.05 | 43.05 | 43.55 | 501,007 | +0.10(+0.23%) |
Feb 16, 2018 | 43.45 | 43.45 | 43.45 | 0 | +0.90(+2.12%) | |
Feb 15, 2018 | 44.95 | 45.85 | 42.45 | 42.55 | 1,044,824 | -3.70(-8.00%) |
Feb 14, 2018 | 46.50 | 47.10 | 44.00 | 46.25 | 1,940,001 | -7.05(-13.23%) |
Feb 13, 2018 | 53.90 | 53.95 | 52.42 | 53.30 | 266,516 | -0.90(-1.66%) |
Feb 12, 2018 | 53.35 | 54.75 | 51.75 | 54.20 | 457,991 | +1.35(+2.55%) |
Feb 09, 2018 | 51.75 | 53.33 | 51.55 | 52.85 | 274,442 | +1.40(+2.72%) |
Feb 08, 2018 | 53.20 | 53.45 | 51.45 | 51.45 | 214,234 | -1.60(-3.02%) |
Feb 07, 2018 | 53.80 | 53.80 | 52.90 | 53.05 | 194,615 | -0.75(-1.39%) |
Feb 06, 2018 | 51.95 | 54.60 | 51.68 | 53.80 | 163,318 | +0.15(+0.28%) |
Feb 05, 2018 | 54.25 | 54.85 | 53.55 | 53.65 | 144,146 | -1.05(-1.92%) |
Feb 02, 2018 | 56.95 | 56.95 | 54.60 | 54.70 | 252,612 | -2.70(-4.70%) |
Feb 01, 2018 | 57.60 | 57.90 | 56.95 | 57.40 | 233,294 | -0.15(-0.26%) |
Jan 31, 2018 | 57.35 | 58.15 | 57.10 | 57.55 | 256,591 | +0.20(+0.35%) |
Jan 30, 2018 | 57.70 | 58.05 | 57.40 | 57.35 | 262,189 | -0.75(-1.29%) |
Jan 29, 2018 | 58.35 | 58.80 | 58.00 | 58.10 | 170,521 | -0.30(-0.51%) |
Jan 26, 2018 | 58.20 | 58.45 | 57.20 | 58.40 | 77,218 | +0.35(+0.60%) |
Jan 25, 2018 | 57.95 | 58.25 | 57.51 | 58.05 | 193,515 | +0.10(+0.17%) |
Jan 24, 2018 | 57.95 | 58.64 | 57.70 | 57.95 | 263,453 | +0.10(+0.17%) |
Jan 23, 2018 | 57.70 | 58.15 | 57.15 | 57.85 | 171,438 | +0.35(+0.61%) |
Jan 22, 2018 | 57.75 | 57.80 | 56.35 | 57.50 | 129,247 | +0.05(+0.09%) |
Jan 19, 2018 | 56.40 | 57.75 | 56.25 | 57.45 | 202,126 | +0.95(+1.68%) |
Jan 18, 2018 | 56.35 | 56.95 | 56.05 | 56.50 | 234,182 | -0.10(-0.18%) |
Jan 17, 2018 | 57.85 | 58.10 | 55.90 | 56.60 | 370,684 | +1.25(+2.26%) |
Jan 16, 2018 | 57.20 | 57.20 | 55.25 | 55.35 | 300,370 | -1.80(-3.15%) |
Jan 12, 2018 | 57.15 | 57.15 | 57.15 | 0 | +0.15(+0.26%) | |
Jan 11, 2018 | 56.85 | 57.30 | 56.25 | 57.00 | 329,912 | +0.60(+1.06%) |
Jan 10, 2018 | 57.70 | 57.90 | 56.15 | 56.40 | 296,322 | -1.35(-2.34%) |
Jan 09, 2018 | 58.50 | 58.75 | 57.00 | 57.75 | 459,708 | -1.05(-1.79%) |
Jan 08, 2018 | 58.30 | 59.05 | 57.30 | 58.80 | 271,977 | +0.25(+0.43%) |
Jan 05, 2018 | 58.15 | 59.05 | 58.02 | 58.55 | 310,867 | +0.50(+0.86%) |
Jan 04, 2018 | 57.25 | 58.38 | 56.75 | 58.05 | 239,579 | +1.15(+2.02%) |
Jan 03, 2018 | 55.45 | 57.35 | 55.45 | 56.90 | 158,619 | +1.55(+2.80%) |