Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.15(+0.33%) | |
Mar 28, 2018 | 45.50 | 46.45 | 44.40 | 46.05 | 658,399 | +0.70(+1.54%) |
Mar 27, 2018 | 49.00 | 49.00 | 45.10 | 45.35 | 451,341 | -3.45(-7.07%) |
Mar 26, 2018 | 47.75 | 48.85 | 46.60 | 48.80 | 494,093 | +2.10(+4.50%) |
Mar 23, 2018 | 48.65 | 49.67 | 46.65 | 46.70 | 499,864 | -2.20(-4.50%) |
Mar 22, 2018 | 50.50 | 51.20 | 48.85 | 48.90 | 340,102 | -2.15(-4.21%) |
Mar 21, 2018 | 50.75 | 51.75 | 50.50 | 51.05 | 324,586 | +0.55(+1.09%) |
Mar 20, 2018 | 50.35 | 51.20 | 49.85 | 50.50 | 573,852 | +0.45(+0.90%) |
Mar 19, 2018 | 51.15 | 51.85 | 49.40 | 50.05 | 621,431 | -1.10(-2.15%) |
Mar 16, 2018 | 51.65 | 52.30 | 50.80 | 51.15 | 932,295 | -0.05(-0.10%) |
Mar 15, 2018 | 53.40 | 53.65 | 50.67 | 51.20 | 790,316 | -2.55(-4.74%) |
Mar 14, 2018 | 53.20 | 54.12 | 52.85 | 53.75 | 284,967 | +0.30(+0.56%) |
Mar 13, 2018 | 54.95 | 55.85 | 52.80 | 53.45 | 511,319 | -1.35(-2.46%) |
Mar 12, 2018 | 55.75 | 56.10 | 54.50 | 54.80 | 396,594 | -0.65(-1.17%) |
Mar 09, 2018 | 54.20 | 56.27 | 54.00 | 55.45 | 590,396 | +1.25(+2.31%) |
Mar 08, 2018 | 54.50 | 54.50 | 51.93 | 54.20 | 568,896 | -0.25(-0.46%) |
Mar 07, 2018 | 54.75 | 51.85 | 54.45 | 692,576 | +0.90(+1.68%) | |
Mar 06, 2018 | 55.40 | 55.80 | 53.05 | 53.55 | 658,397 | -1.75(-3.16%) |
Mar 05, 2018 | 55.20 | 56.00 | 54.85 | 55.30 | 950,915 | -0.10(-0.18%) |
Mar 02, 2018 | 53.65 | 55.75 | 53.65 | 55.40 | 730,965 | +0.45(+0.82%) |
Mar 01, 2018 | 55.80 | 55.80 | 52.85 | 54.95 | 1,109,356 | -0.15(-0.27%) |
Feb 28, 2018 | 58.15 | 58.45 | 53.03 | 55.10 | 1,364,944 | -3.35(-5.73%) |
Feb 27, 2018 | 59.65 | 61.20 | 58.35 | 58.45 | 1,223,340 | -1.30(-2.18%) |
Feb 26, 2018 | 57.60 | 60.60 | 57.50 | 59.75 | 523,699 | +2.25(+3.91%) |
Feb 23, 2018 | 56.15 | 57.65 | 55.15 | 57.50 | 362,992 | +1.30(+2.31%) |
Feb 22, 2018 | 56.55 | 58.60 | 56.00 | 56.20 | 413,921 | +0.20(+0.36%) |
Feb 21, 2018 | 55.10 | 58.10 | 54.65 | 56.00 | 477,353 | +1.40(+2.56%) |
Feb 20, 2018 | 55.95 | 57.05 | 54.40 | 54.60 | 769,727 | -1.90(-3.36%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.05(+0.09%) | |
Feb 15, 2018 | 56.40 | 57.10 | 55.20 | 56.45 | 513,571 | +0.05(+0.09%) |
Feb 14, 2018 | 53.65 | 56.75 | 53.15 | 56.40 | 485,637 | +2.15(+3.96%) |
Feb 13, 2018 | 52.50 | 54.40 | 52.35 | 54.25 | 534,555 | +1.15(+2.17%) |
Feb 12, 2018 | 50.85 | 53.60 | 50.21 | 53.10 | 492,354 | +2.40(+4.73%) |
Feb 09, 2018 | 51.90 | 51.95 | 47.60 | 50.70 | 852,809 | -0.30(-0.59%) |
Feb 08, 2018 | 54.25 | 55.60 | 51.00 | 51.00 | 592,641 | -2.95(-5.47%) |
Feb 07, 2018 | 53.50 | 54.60 | 53.25 | 53.95 | 408,032 | +0.15(+0.28%) |
Feb 06, 2018 | 51.90 | 54.25 | 51.55 | 53.80 | 885,720 | -0.55(-1.01%) |
Feb 05, 2018 | 55.00 | 55.90 | 53.25 | 54.35 | 538,106 | -1.40(-2.51%) |
Feb 02, 2018 | 58.75 | 59.15 | 55.65 | 55.75 | 545,882 | -3.60(-6.07%) |
Feb 01, 2018 | 58.55 | 60.85 | 58.10 | 59.35 | 461,921 | +0.80(+1.37%) |
Jan 31, 2018 | 60.55 | 61.85 | 58.00 | 58.55 | 542,244 | -2.00(-3.30%) |
Jan 30, 2018 | 60.15 | 60.75 | 59.40 | 60.55 | 720,965 | -1.10(-1.78%) |
Jan 29, 2018 | 58.40 | 63.00 | 58.15 | 61.65 | 1,046,886 | +3.30(+5.66%) |
Jan 26, 2018 | 57.80 | 60.40 | 56.60 | 58.35 | 1,094,907 | +0.45(+0.78%) |
Jan 25, 2018 | 53.20 | 58.00 | 52.95 | 57.90 | 793,655 | +5.10(+9.66%) |
Jan 24, 2018 | 53.75 | 54.90 | 52.20 | 52.80 | 663,160 | -0.45(-0.85%) |
Jan 23, 2018 | 50.00 | 53.50 | 49.50 | 53.25 | 691,369 | +3.35(+6.71%) |
Jan 22, 2018 | 50.00 | 47.80 | 49.90 | 646,056 | +2.05(+4.28%) | |
Jan 19, 2018 | 47.35 | 48.00 | 46.55 | 47.85 | 1,179,545 | +0.55(+1.16%) |
Jan 18, 2018 | 48.25 | 48.25 | 46.80 | 47.30 | 302,089 | -0.90(-1.87%) |
Jan 17, 2018 | 48.15 | 48.95 | 47.42 | 48.20 | 449,883 | +0.40(+0.84%) |
Jan 16, 2018 | 49.50 | 49.80 | 47.60 | 47.80 | 668,323 | -1.70(-3.43%) |
Jan 12, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.55(+1.12%) | |
Jan 11, 2018 | 48.25 | 49.15 | 47.50 | 48.95 | 305,538 | +0.95(+1.98%) |
Jan 10, 2018 | 48.00 | 300,329 | -0.35(-0.72%) | |||
Jan 09, 2018 | 46.45 | 48.70 | 46.45 | 48.35 | 414,104 | +2.15(+4.65%) |
Jan 08, 2018 | 46.35 | 46.75 | 44.75 | 46.20 | 663,105 | +0.05(+0.11%) |
Jan 05, 2018 | 47.75 | 48.15 | 45.50 | 46.15 | 516,195 | -1.50(-3.15%) |
Jan 04, 2018 | 50.50 | 50.50 | 47.45 | 47.65 | 560,348 | -2.65(-5.27%) |
Jan 03, 2018 | 51.00 | 51.45 | 50.00 | 50.30 | 381,274 | -0.40(-0.79%) |