Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.27 | 49.27 | 49.27 | 0 | -0.33(-0.66%) | |
Mar 28, 2018 | 49.89 | 50.01 | 49.15 | 49.60 | 263,623 | -0.21(-0.41%) |
Mar 27, 2018 | 50.75 | 50.75 | 49.52 | 49.80 | 209,542 | -0.91(-1.79%) |
Mar 26, 2018 | 49.39 | 50.79 | 49.02 | 50.71 | 169,608 | +1.93(+3.97%) |
Mar 23, 2018 | 51.16 | 51.57 | 48.73 | 48.78 | 188,201 | -2.30(-4.51%) |
Mar 22, 2018 | 51.70 | 52.40 | 51.04 | 51.08 | 237,650 | -1.11(-2.13%) |
Mar 21, 2018 | 51.90 | 53.22 | 51.35 | 52.19 | 72,879 | +0.33(+0.63%) |
Mar 20, 2018 | 52.23 | 52.73 | 51.62 | 51.86 | 101,389 | -0.41(-0.79%) |
Mar 19, 2018 | 52.11 | 52.56 | 51.41 | 52.27 | 150,409 | +0.00(+0.00%) |
Mar 16, 2018 | 51.57 | 52.69 | 51.25 | 52.27 | 314,199 | +0.78(+1.52%) |
Mar 15, 2018 | 51.00 | 51.66 | 50.63 | 51.49 | 165,836 | +0.58(+1.13%) |
Mar 14, 2018 | 52.48 | 52.48 | 49.89 | 50.92 | 262,092 | -1.32(-2.52%) |
Mar 13, 2018 | 52.27 | 53.18 | 51.86 | 52.23 | 211,326 | +0.16(+0.32%) |
Mar 12, 2018 | 52.44 | 52.64 | 51.62 | 52.07 | 237,664 | -0.37(-0.71%) |
Mar 09, 2018 | 52.32 | 52.69 | 51.78 | 52.44 | 294,444 | +0.41(+0.79%) |
Mar 08, 2018 | 52.64 | 53.06 | 51.62 | 52.03 | 160,119 | -0.45(-0.86%) |
Mar 07, 2018 | 51.99 | 52.85 | 51.86 | 52.48 | 187,130 | +0.00(+0.00%) |
Mar 06, 2018 | 51.95 | 52.69 | 49.03 | 52.48 | 175,274 | +0.37(+0.71%) |
Mar 05, 2018 | 51.12 | 52.36 | 50.50 | 52.11 | 121,407 | +0.66(+1.28%) |
Mar 02, 2018 | 49.89 | 51.66 | 49.72 | 51.45 | 100,030 | +0.99(+1.96%) |
Mar 01, 2018 | 50.13 | 51.04 | 49.68 | 50.46 | 122,788 | +0.21(+0.41%) |
Feb 28, 2018 | 51.66 | 52.27 | 50.18 | 50.26 | 182,923 | -1.23(-2.40%) |
Feb 27, 2018 | 52.27 | 53.43 | 51.16 | 51.49 | 300,638 | -0.91(-1.73%) |
Feb 26, 2018 | 51.86 | 52.40 | 51.31 | 52.40 | 61,736 | +0.78(+1.52%) |
Feb 23, 2018 | 51.53 | 51.66 | 51.12 | 51.62 | 87,596 | +0.33(+0.64%) |
Feb 22, 2018 | 52.27 | 52.27 | 51.16 | 51.29 | 95,997 | -0.66(-1.27%) |
Feb 21, 2018 | 51.53 | 52.77 | 51.53 | 51.95 | 132,041 | +0.54(+1.04%) |
Feb 20, 2018 | 51.70 | 52.32 | 51.29 | 51.41 | 142,641 | -0.58(-1.11%) |
Feb 16, 2018 | 51.99 | 51.99 | 51.99 | 0 | +0.82(+1.61%) | |
Feb 15, 2018 | 51.74 | 51.86 | 50.59 | 51.16 | 68,707 | -0.41(-0.80%) |
Feb 14, 2018 | 49.31 | 51.70 | 49.31 | 51.57 | 113,616 | +1.89(+3.81%) |
Feb 13, 2018 | 49.43 | 49.85 | 49.15 | 49.68 | 95,591 | -0.08(-0.17%) |
Feb 12, 2018 | 50.50 | 50.63 | 49.52 | 49.76 | 105,297 | -0.62(-1.23%) |
Feb 09, 2018 | 49.93 | 50.67 | 48.78 | 50.38 | 137,031 | +0.97(+1.96%) |
Feb 08, 2018 | 50.71 | 48.41 | 49.41 | 181,841 | -1.05(-2.08%) | |
Feb 07, 2018 | 50.18 | 50.55 | 49.80 | 50.46 | 91,020 | +0.21(+0.41%) |
Feb 06, 2018 | 49.19 | 50.30 | 48.53 | 50.26 | 222,520 | -0.37(-0.73%) |
Feb 05, 2018 | 51.53 | 52.40 | 50.01 | 50.63 | 125,226 | -1.61(-3.07%) |
Feb 02, 2018 | 52.56 | 53.10 | 51.83 | 52.23 | 138,282 | -0.29(-0.55%) |
Feb 01, 2018 | 51.66 | 52.52 | 51.37 | 52.52 | 133,385 | +0.66(+1.27%) |
Jan 31, 2018 | 51.62 | 52.11 | 51.41 | 51.86 | 141,702 | +0.41(+0.80%) |
Jan 30, 2018 | 51.20 | 51.20 | 51.00 | 51.45 | 113,463 | -0.25(-0.48%) |
Jan 29, 2018 | 51.53 | 52.23 | 51.04 | 51.70 | 115,253 | -0.04(-0.08%) |
Jan 26, 2018 | 51.78 | 51.98 | 51.33 | 51.74 | 150,727 | +0.25(+0.48%) |
Jan 25, 2018 | 51.78 | 52.44 | 51.53 | 51.49 | 164,269 | +0.12(+0.24%) |
Jan 24, 2018 | 52.36 | 52.81 | 51.08 | 51.37 | 168,225 | -0.78(-1.50%) |
Jan 23, 2018 | 51.41 | 52.44 | 51.41 | 52.15 | 178,348 | +0.62(+1.20%) |
Jan 22, 2018 | 53.22 | 53.22 | 51.45 | 51.53 | 213,665 | -1.93(-3.62%) |
Jan 19, 2018 | 50.63 | 53.84 | 50.42 | 53.47 | 637,308 | +3.17(+6.30%) |
Jan 18, 2018 | 50.87 | 51.86 | 49.87 | 50.30 | 297,923 | -0.62(-1.21%) |
Jan 17, 2018 | 50.22 | 51.16 | 49.93 | 50.92 | 265,348 | +0.86(+1.73%) |
Jan 16, 2018 | 50.87 | 51.20 | 50.01 | 50.05 | 157,611 | -0.54(-1.06%) |
Jan 12, 2018 | 50.59 | 50.59 | 50.59 | 0 | -0.21(-0.41%) | |
Jan 11, 2018 | 50.01 | 51.06 | 49.97 | 50.79 | 140,799 | +0.99(+1.98%) |
Jan 10, 2018 | 50.75 | 49.80 | 349,495 | +0.78(+1.60%) | ||
Jan 09, 2018 | 48.78 | 50.09 | 48.69 | 49.02 | 170,986 | +0.21(+0.42%) |
Jan 08, 2018 | 48.69 | 49.10 | 47.91 | 48.82 | 140,292 | -0.12(-0.25%) |
Jan 05, 2018 | 48.73 | 49.02 | 48.41 | 48.94 | 151,758 | +0.37(+0.76%) |
Jan 04, 2018 | 48.08 | 48.94 | 47.83 | 48.57 | 152,058 | +0.91(+1.90%) |
Jan 03, 2018 | 48.53 | 49.10 | 47.58 | 47.66 | 304,320 | -1.11(-2.28%) |