Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.15 | 48.15 | 48.15 | 0 | +0.47(+0.99%) | |
Mar 28, 2018 | 48.41 | 48.41 | 47.39 | 47.68 | 214,078 | -0.68(-1.40%) |
Mar 27, 2018 | 50.01 | 50.01 | 48.12 | 48.35 | 144,616 | -1.41(-2.83%) |
Mar 26, 2018 | 49.92 | 49.92 | 48.97 | 49.76 | 234,434 | +0.85(+1.74%) |
Mar 23, 2018 | 50.72 | 51.17 | 48.77 | 48.91 | 256,375 | -1.83(-3.61%) |
Mar 22, 2018 | 52.67 | 52.69 | 50.71 | 50.74 | 287,370 | -2.46(-4.62%) |
Mar 21, 2018 | 53.05 | 53.76 | 52.22 | 53.20 | 126,312 | +0.18(+0.33%) |
Mar 20, 2018 | 52.34 | 53.34 | 51.73 | 53.02 | 213,014 | +0.92(+1.77%) |
Mar 19, 2018 | 51.88 | 52.23 | 51.13 | 52.10 | 208,183 | +0.13(+0.24%) |
Mar 16, 2018 | 51.52 | 52.10 | 51.00 | 51.98 | 523,484 | +0.49(+0.95%) |
Mar 15, 2018 | 52.42 | 52.83 | 51.31 | 51.49 | 237,275 | -0.90(-1.72%) |
Mar 14, 2018 | 53.54 | 53.56 | 52.31 | 52.39 | 372,774 | -0.91(-1.71%) |
Mar 13, 2018 | 53.15 | 53.64 | 52.82 | 53.30 | 533,275 | +0.50(+0.95%) |
Mar 12, 2018 | 52.05 | 52.90 | 51.47 | 52.80 | 596,227 | +0.75(+1.45%) |
Mar 09, 2018 | 50.09 | 52.09 | 49.71 | 52.04 | 373,517 | +2.33(+4.69%) |
Mar 08, 2018 | 49.16 | 49.80 | 48.76 | 49.71 | 305,003 | +0.74(+1.52%) |
Mar 07, 2018 | 49.03 | 48.97 | 358,847 | +0.93(+1.94%) | ||
Mar 06, 2018 | 47.00 | 48.07 | 46.61 | 48.04 | 167,194 | +1.26(+2.70%) |
Mar 05, 2018 | 46.41 | 47.06 | 45.89 | 46.78 | 143,449 | +0.16(+0.34%) |
Mar 02, 2018 | 45.59 | 46.76 | 45.52 | 46.62 | 286,468 | +0.81(+1.77%) |
Mar 01, 2018 | 47.65 | 47.65 | 45.72 | 45.81 | 401,129 | -1.92(-4.02%) |
Feb 28, 2018 | 48.22 | 48.56 | 47.68 | 47.73 | 637,394 | -0.44(-0.91%) |
Feb 27, 2018 | 48.48 | 48.88 | 48.12 | 48.17 | 259,563 | -0.36(-0.75%) |
Feb 26, 2018 | 48.06 | 48.63 | 47.51 | 48.53 | 188,462 | +0.58(+1.20%) |
Feb 23, 2018 | 47.63 | 48.18 | 47.42 | 47.95 | 183,802 | +0.58(+1.22%) |
Feb 22, 2018 | 47.38 | 375,425 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.15 | 47.24 | 46.15 | 46.41 | 191,364 | +0.38(+0.83%) |
Feb 20, 2018 | 45.52 | 46.43 | 45.52 | 46.02 | 215,063 | +0.18(+0.38%) |
Feb 16, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.48 | 45.97 | 44.28 | 45.64 | 425,510 | -0.07(-0.15%) |
Feb 14, 2018 | 45.43 | 46.04 | 45.02 | 45.71 | 445,494 | -0.29(-0.64%) |
Feb 13, 2018 | 45.03 | 46.14 | 44.95 | 46.00 | 277,996 | +0.58(+1.27%) |
Feb 12, 2018 | 44.64 | 45.91 | 44.25 | 45.43 | 319,859 | +0.99(+2.22%) |
Feb 09, 2018 | 46.49 | 46.96 | 43.24 | 44.44 | 444,786 | -1.50(-3.26%) |
Feb 08, 2018 | 47.77 | 47.77 | 45.94 | 45.94 | 493,932 | -1.72(-3.61%) |
Feb 07, 2018 | 45.12 | 48.10 | 44.11 | 47.66 | 734,668 | +2.44(+5.39%) |
Feb 06, 2018 | 42.23 | 45.52 | 42.23 | 45.22 | 509,876 | +1.78(+4.10%) |
Feb 05, 2018 | 44.09 | 44.58 | 42.97 | 43.44 | 230,171 | -1.17(-2.63%) |
Feb 02, 2018 | 45.58 | 45.69 | 44.50 | 44.61 | 252,724 | -1.39(-3.02%) |
Feb 01, 2018 | 45.18 | 46.01 | 45.12 | 46.00 | 244,154 | +0.62(+1.36%) |
Jan 31, 2018 | 46.25 | 46.93 | 45.25 | 45.39 | 170,287 | -0.55(-1.19%) |
Jan 30, 2018 | 45.47 | 46.06 | 44.93 | 45.94 | 359,074 | +0.16(+0.34%) |
Jan 29, 2018 | 46.19 | 46.58 | 45.58 | 45.78 | 383,088 | -0.60(-1.29%) |
Jan 26, 2018 | 46.59 | 46.64 | 45.99 | 46.38 | 548,540 | -0.02(-0.04%) |
Jan 25, 2018 | 46.45 | 46.86 | 45.87 | 46.40 | 448,860 | -0.10(-0.21%) |
Jan 24, 2018 | 47.03 | 47.58 | 46.06 | 46.49 | 666,046 | -0.32(-0.69%) |
Jan 23, 2018 | 46.88 | 47.05 | 45.91 | 46.82 | 375,199 | -0.94(-1.97%) |
Jan 22, 2018 | 47.24 | 47.76 | 47.06 | 47.76 | 226,923 | +0.64(+1.35%) |
Jan 19, 2018 | 46.42 | 47.57 | 46.42 | 47.12 | 252,721 | +0.53(+1.13%) |
Jan 18, 2018 | 46.83 | 46.96 | 46.32 | 46.59 | 222,524 | -0.29(-0.63%) |
Jan 17, 2018 | 46.94 | 47.02 | 46.36 | 46.89 | 326,041 | +0.21(+0.44%) |
Jan 16, 2018 | 47.84 | 47.93 | 46.33 | 46.68 | 276,888 | -0.67(-1.41%) |
Jan 12, 2018 | 47.35 | 47.35 | 47.35 | 0 | +0.53(+1.13%) | |
Jan 11, 2018 | 46.08 | 46.97 | 46.08 | 46.82 | 115,880 | +0.74(+1.61%) |
Jan 10, 2018 | 46.11 | 46.38 | 45.96 | 46.07 | 132,268 | -0.20(-0.42%) |
Jan 09, 2018 | 46.59 | 46.85 | 46.24 | 46.27 | 124,642 | -0.08(-0.17%) |
Jan 08, 2018 | 46.24 | 46.48 | 45.89 | 46.35 | 149,332 | +0.01(+0.02%) |
Jan 05, 2018 | 46.40 | 46.62 | 46.04 | 46.34 | 173,447 | -0.01(-0.02%) |
Jan 04, 2018 | 46.47 | 46.99 | 46.10 | 46.35 | 216,910 | +0.17(+0.36%) |
Jan 03, 2018 | 46.21 | 46.48 | 45.96 | 46.18 | 149,891 | +0.02(+0.04%) |