Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.27(+0.54%) | |
Mar 28, 2018 | 50.56 | 51.21 | 50.56 | 50.72 | 66,919 | +0.46(+0.91%) |
Mar 27, 2018 | 50.91 | 51.03 | 50.05 | 50.26 | 75,121 | -0.40(-0.78%) |
Mar 26, 2018 | 50.52 | 50.70 | 49.88 | 50.65 | 36,540 | +0.86(+1.73%) |
Mar 23, 2018 | 50.77 | 50.90 | 49.75 | 49.79 | 57,723 | -0.96(-1.90%) |
Mar 22, 2018 | 51.52 | 51.53 | 50.67 | 50.75 | 55,316 | -1.27(-2.45%) |
Mar 21, 2018 | 52.11 | 52.26 | 51.98 | 52.03 | 75,787 | -0.14(-0.27%) |
Mar 20, 2018 | 52.15 | 52.26 | 51.91 | 52.17 | 82,708 | +0.05(+0.11%) |
Mar 19, 2018 | 52.84 | 52.84 | 51.81 | 52.11 | 37,029 | -0.74(-1.40%) |
Mar 16, 2018 | 52.83 | 53.06 | 52.83 | 52.85 | 55,439 | +0.04(+0.08%) |
Mar 15, 2018 | 53.04 | 53.21 | 52.78 | 52.81 | 73,383 | -0.03(-0.06%) |
Mar 14, 2018 | 53.25 | 53.34 | 52.78 | 52.84 | 36,523 | -0.23(-0.43%) |
Mar 13, 2018 | 53.27 | 53.46 | 53.07 | 53.07 | 74,518 | -0.12(-0.22%) |
Mar 12, 2018 | 53.29 | 53.33 | 53.13 | 53.19 | 44,362 | -0.09(-0.16%) |
Mar 09, 2018 | 52.88 | 53.30 | 52.73 | 53.27 | 43,445 | +0.63(+1.19%) |
Mar 08, 2018 | 52.48 | 52.75 | 52.45 | 52.64 | 38,918 | +0.32(+0.60%) |
Mar 07, 2018 | 52.43 | 52.33 | 50,840 | +0.22(+0.41%) | ||
Mar 06, 2018 | 52.29 | 52.29 | 51.92 | 52.11 | 40,822 | -0.01(-0.02%) |
Mar 05, 2018 | 51.46 | 52.23 | 51.36 | 52.12 | 93,294 | +0.55(+1.07%) |
Mar 02, 2018 | 50.92 | 51.66 | 50.92 | 51.57 | 43,787 | +0.38(+0.75%) |
Mar 01, 2018 | 51.79 | 51.79 | 50.81 | 51.18 | 55,037 | -0.71(-1.37%) |
Feb 28, 2018 | 52.80 | 52.93 | 51.88 | 51.89 | 144,988 | -0.86(-1.63%) |
Feb 27, 2018 | 53.26 | 53.28 | 52.71 | 52.75 | 58,185 | -0.57(-1.07%) |
Feb 26, 2018 | 52.85 | 53.38 | 52.83 | 53.33 | 22,468 | +0.62(+1.18%) |
Feb 23, 2018 | 52.26 | 52.73 | 52.05 | 52.70 | 43,458 | +0.65(+1.25%) |
Feb 22, 2018 | 52.19 | 52.47 | 51.89 | 52.05 | 46,702 | +0.14(+0.27%) |
Feb 21, 2018 | 52.25 | 52.76 | 51.91 | 51.91 | 105,294 | -0.24(-0.46%) |
Feb 20, 2018 | 52.44 | 52.66 | 52.05 | 52.15 | 167,181 | -0.62(-1.17%) |
Feb 16, 2018 | 52.77 | 52.77 | 52.77 | 0 | +0.29(+0.56%) | |
Feb 15, 2018 | 52.31 | 52.48 | 51.95 | 52.48 | 39,237 | +0.61(+1.17%) |
Feb 14, 2018 | 51.00 | 51.97 | 50.80 | 51.87 | 79,854 | +0.72(+1.41%) |
Feb 13, 2018 | 50.98 | 51.26 | 50.76 | 51.15 | 62,609 | -0.07(-0.14%) |
Feb 12, 2018 | 50.98 | 51.45 | 50.67 | 51.22 | 143,043 | +0.60(+1.19%) |
Feb 09, 2018 | 50.54 | 50.83 | 49.30 | 50.62 | 374,872 | +0.54(+1.08%) |
Feb 08, 2018 | 51.71 | 51.83 | 50.04 | 50.08 | 558,500 | -1.58(-3.06%) |
Feb 07, 2018 | 51.54 | 52.15 | 51.39 | 51.66 | 108,696 | -0.08(-0.16%) |
Feb 06, 2018 | 50.62 | 51.97 | 50.47 | 51.74 | 130,289 | -0.15(-0.28%) |
Feb 05, 2018 | 53.20 | 53.25 | 51.04 | 51.89 | 110,330 | -1.62(-3.02%) |
Feb 02, 2018 | 53.96 | 54.15 | 53.49 | 53.51 | 80,403 | -0.81(-1.49%) |
Feb 01, 2018 | 54.12 | 54.51 | 54.09 | 54.32 | 101,530 | -0.16(-0.30%) |
Jan 31, 2018 | 55.30 | 55.30 | 54.22 | 54.48 | 151,054 | -0.62(-1.12%) |
Jan 30, 2018 | 55.25 | 55.42 | 55.17 | 55.10 | 130,854 | -1.06(-1.88%) |
Jan 29, 2018 | 56.11 | 56.32 | 56.07 | 56.16 | 54,611 | -0.20(-0.36%) |
Jan 26, 2018 | 55.63 | 56.39 | 55.63 | 56.36 | 79,088 | +1.00(+1.81%) |
Jan 25, 2018 | 55.25 | 55.44 | 55.15 | 55.36 | 39,698 | +0.36(+0.66%) |
Jan 24, 2018 | 55.00 | 55.19 | 54.77 | 54.99 | 73,808 | +0.34(+0.62%) |
Jan 23, 2018 | 54.77 | 54.97 | 54.65 | 54.66 | 74,623 | -0.04(-0.07%) |
Jan 22, 2018 | 54.35 | 54.75 | 54.35 | 54.69 | 101,237 | +0.29(+0.54%) |
Jan 19, 2018 | 54.36 | 54.40 | 54.19 | 54.40 | 60,873 | +0.28(+0.53%) |
Jan 18, 2018 | 54.13 | 54.22 | 53.91 | 54.12 | 65,515 | -0.05(-0.09%) |
Jan 17, 2018 | 53.96 | 54.31 | 53.96 | 54.17 | 41,128 | +0.36(+0.67%) |
Jan 16, 2018 | 53.92 | 54.19 | 53.80 | 53.80 | 108,323 | +0.03(+0.05%) |
Jan 12, 2018 | 53.78 | 53.78 | 53.78 | 0 | +0.44(+0.82%) | |
Jan 11, 2018 | 53.15 | 53.37 | 53.06 | 53.34 | 302,934 | +0.17(+0.32%) |
Jan 10, 2018 | 53.13 | 53.17 | 52.89 | 53.17 | 36,857 | -0.19(-0.35%) |
Jan 09, 2018 | 53.00 | 53.37 | 53.00 | 53.35 | 25,972 | +0.41(+0.78%) |
Jan 08, 2018 | 53.11 | 53.11 | 52.73 | 52.94 | 45,919 | -0.22(-0.41%) |
Jan 05, 2018 | 52.91 | 53.19 | 52.78 | 53.16 | 35,298 | +0.55(+1.04%) |
Jan 04, 2018 | 52.70 | 52.76 | 52.51 | 52.61 | 109,891 | +0.07(+0.13%) |
Jan 03, 2018 | 52.16 | 52.54 | 52.01 | 52.54 | 70,682 | +0.46(+0.88%) |