Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.27(+0.56%) | |
Mar 28, 2018 | 48.86 | 48.86 | 48.75 | 48.80 | 25,275 | +0.09(+0.17%) |
Mar 27, 2018 | 48.74 | 48.85 | 48.68 | 48.72 | 46,159 | +0.05(+0.10%) |
Mar 26, 2018 | 48.64 | 48.70 | 48.55 | 48.67 | 58,728 | +0.09(+0.19%) |
Mar 23, 2018 | 48.64 | 48.71 | 48.43 | 48.58 | 75,985 | -0.18(-0.37%) |
Mar 22, 2018 | 48.77 | 48.87 | 48.67 | 48.76 | 28,580 | -0.12(-0.25%) |
Mar 21, 2018 | 48.72 | 48.93 | 48.71 | 48.88 | 35,728 | +0.14(+0.29%) |
Mar 20, 2018 | 48.69 | 48.74 | 48.64 | 48.74 | 28,360 | -0.04(-0.08%) |
Mar 19, 2018 | 48.89 | 48.89 | 48.71 | 48.78 | 28,920 | -0.25(-0.51%) |
Mar 16, 2018 | 49.00 | 49.03 | 48.91 | 49.03 | 25,115 | +0.12(+0.25%) |
Mar 15, 2018 | 49.01 | 49.02 | 48.86 | 48.91 | 96,792 | -0.05(-0.10%) |
Mar 14, 2018 | 48.97 | 49.07 | 48.96 | 48.96 | 58,092 | -0.05(-0.10%) |
Mar 13, 2018 | 49.05 | 49.06 | 48.92 | 49.01 | 40,732 | -0.06(-0.12%) |
Mar 12, 2018 | 49.10 | 49.10 | 48.97 | 49.07 | 29,277 | +0.00(+0.00%) |
Mar 09, 2018 | 48.95 | 49.08 | 48.95 | 49.07 | 44,690 | +0.16(+0.33%) |
Mar 08, 2018 | 48.83 | 48.92 | 48.79 | 48.91 | 73,630 | +0.04(+0.09%) |
Mar 07, 2018 | 48.92 | 48.75 | 48.87 | 51,475 | -0.02(-0.03%) | |
Mar 06, 2018 | 49.01 | 49.01 | 48.88 | 48.88 | 87,831 | -0.05(-0.10%) |
Mar 05, 2018 | 48.78 | 48.97 | 48.77 | 48.93 | 210,240 | -0.01(-0.02%) |
Mar 02, 2018 | 48.79 | 48.94 | 48.70 | 48.94 | 79,057 | +0.12(+0.25%) |
Mar 01, 2018 | 48.92 | 48.93 | 48.67 | 48.82 | 58,506 | -0.23(-0.47%) |
Feb 28, 2018 | 49.09 | 49.17 | 48.99 | 49.05 | 86,693 | +0.01(+0.02%) |
Feb 27, 2018 | 49.15 | 49.22 | 49.00 | 49.04 | 44,593 | -0.14(-0.28%) |
Feb 26, 2018 | 49.14 | 49.24 | 49.09 | 49.18 | 113,523 | +0.13(+0.27%) |
Feb 23, 2018 | 48.98 | 49.13 | 48.90 | 49.05 | 53,717 | +0.12(+0.25%) |
Feb 22, 2018 | 48.82 | 48.93 | 64,977 | +0.10(+0.20%) | ||
Feb 21, 2018 | 48.97 | 49.07 | 48.77 | 48.83 | 98,650 | -0.09(-0.18%) |
Feb 20, 2018 | 48.96 | 49.08 | 48.92 | 48.92 | 40,025 | -0.24(-0.49%) |
Feb 16, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.33(+0.69%) | |
Feb 15, 2018 | 48.64 | 48.91 | 48.63 | 48.83 | 110,000 | +0.17(+0.34%) |
Feb 14, 2018 | 48.44 | 48.67 | 48.44 | 48.66 | 239,535 | +0.05(+0.10%) |
Feb 13, 2018 | 48.90 | 48.90 | 48.55 | 48.61 | 139,271 | -0.29(-0.59%) |
Feb 12, 2018 | 48.92 | 48.93 | 48.80 | 48.90 | 74,810 | +0.09(+0.18%) |
Feb 09, 2018 | 48.78 | 48.86 | 48.53 | 48.81 | 82,284 | -0.24(-0.49%) |
Feb 08, 2018 | 49.34 | 49.40 | 48.98 | 49.05 | 90,987 | -0.47(-0.95%) |
Feb 07, 2018 | 49.46 | 49.61 | 49.46 | 49.52 | 107,564 | +0.19(+0.39%) |
Feb 06, 2018 | 49.36 | 49.49 | 49.28 | 49.33 | 52,156 | -0.10(-0.20%) |
Feb 05, 2018 | 49.63 | 49.66 | 49.36 | 49.43 | 174,472 | -0.24(-0.48%) |
Feb 02, 2018 | 49.88 | 49.88 | 49.64 | 49.67 | 112,065 | -0.36(-0.72%) |
Feb 01, 2018 | 50.12 | 50.12 | 49.83 | 50.03 | 215,113 | -0.13(-0.26%) |
Jan 31, 2018 | 50.18 | 50.18 | 50.04 | 50.16 | 97,478 | +0.11(+0.22%) |
Jan 30, 2018 | 50.11 | 50.11 | 49.97 | 50.05 | 177,085 | -0.08(-0.16%) |
Jan 29, 2018 | 50.17 | 50.17 | 50.05 | 50.13 | 103,552 | -0.14(-0.28%) |
Jan 26, 2018 | 50.25 | 50.33 | 50.22 | 50.27 | 91,645 | +0.10(+0.20%) |
Jan 25, 2018 | 50.25 | 50.25 | 50.17 | 50.17 | 128,748 | +0.03(+0.06%) |
Jan 24, 2018 | 50.04 | 50.14 | 50.02 | 50.14 | 84,304 | -0.03(-0.07%) |
Jan 23, 2018 | 50.15 | 50.19 | 50.10 | 50.17 | 69,949 | +0.05(+0.11%) |
Jan 22, 2018 | 50.00 | 50.12 | 50.00 | 50.12 | 98,087 | +0.02(+0.04%) |
Jan 19, 2018 | 50.17 | 50.17 | 50.07 | 50.10 | 130,485 | -0.17(-0.34%) |
Jan 18, 2018 | 50.19 | 50.29 | 50.19 | 50.27 | 149,557 | -0.03(-0.06%) |
Jan 17, 2018 | 50.25 | 50.33 | 50.23 | 50.30 | 126,187 | +0.00(+0.00%) |
Jan 16, 2018 | 50.35 | 50.42 | 50.21 | 50.30 | 2,353,933 | -0.05(-0.10%) |
Jan 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | +0.08(+0.16%) | |
Jan 11, 2018 | 50.23 | 50.27 | 50.13 | 50.27 | 88,141 | +0.09(+0.18%) |
Jan 10, 2018 | 50.12 | 50.18 | 50.05 | 50.18 | 106,747 | -0.10(-0.20%) |
Jan 09, 2018 | 50.31 | 50.37 | 50.22 | 50.28 | 294,779 | -0.06(-0.13%) |
Jan 08, 2018 | 50.30 | 50.37 | 50.29 | 50.34 | 80,296 | -0.12(-0.23%) |
Jan 05, 2018 | 50.41 | 50.52 | 50.40 | 50.46 | 39,330 | +0.03(+0.06%) |
Jan 04, 2018 | 50.36 | 50.43 | 50.33 | 50.43 | 26,819 | +0.13(+0.26%) |
Jan 03, 2018 | 50.28 | 50.38 | 50.18 | 50.30 | 175,725 | +0.12(+0.24%) |