Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.81 | 51.81 | 51.81 | 0 | +0.28(+0.54%) | |
Mar 28, 2018 | 50.59 | 52.14 | 50.35 | 51.53 | 418,098 | +0.97(+1.92%) |
Mar 27, 2018 | 51.86 | 52.86 | 50.37 | 50.56 | 373,382 | -0.58(-1.13%) |
Mar 26, 2018 | 51.85 | 52.66 | 51.05 | 51.14 | 645,759 | +0.11(+0.22%) |
Mar 23, 2018 | 50.25 | 51.87 | 49.24 | 51.03 | 591,690 | +0.71(+1.41%) |
Mar 22, 2018 | 49.92 | 50.68 | 49.52 | 50.32 | 342,764 | +0.34(+0.68%) |
Mar 21, 2018 | 49.59 | 50.22 | 49.50 | 49.98 | 354,759 | +0.18(+0.36%) |
Mar 20, 2018 | 48.46 | 50.24 | 48.46 | 49.80 | 414,836 | +1.41(+2.91%) |
Mar 19, 2018 | 48.56 | 48.98 | 47.89 | 48.39 | 264,710 | -0.20(-0.41%) |
Mar 16, 2018 | 47.94 | 48.83 | 47.74 | 48.59 | 321,306 | +0.57(+1.19%) |
Mar 15, 2018 | 47.93 | 48.60 | 47.57 | 48.02 | 185,382 | +0.32(+0.67%) |
Mar 14, 2018 | 48.55 | 48.62 | 47.39 | 47.70 | 360,226 | -0.81(-1.67%) |
Mar 13, 2018 | 49.12 | 49.12 | 47.86 | 48.51 | 530,916 | -0.17(-0.35%) |
Mar 12, 2018 | 49.12 | 49.75 | 48.61 | 48.68 | 571,562 | -0.27(-0.55%) |
Mar 09, 2018 | 49.79 | 49.98 | 48.02 | 48.95 | 535,336 | -0.25(-0.51%) |
Mar 08, 2018 | 48.93 | 49.63 | 48.40 | 49.20 | 495,781 | +2.32(+4.95%) |
Mar 07, 2018 | 47.12 | 46.88 | 370,596 | +2.18(+4.88%) | ||
Mar 06, 2018 | 43.41 | 44.71 | 42.89 | 44.70 | 334,513 | +1.63(+3.78%) |
Mar 05, 2018 | 43.37 | 43.93 | 42.87 | 43.07 | 159,077 | -0.55(-1.26%) |
Mar 02, 2018 | 42.13 | 43.95 | 42.13 | 43.62 | 197,033 | +0.99(+2.32%) |
Mar 01, 2018 | 43.56 | 43.56 | 41.97 | 42.63 | 249,599 | -0.99(-2.27%) |
Feb 28, 2018 | 43.93 | 44.44 | 43.56 | 43.62 | 202,319 | -0.35(-0.80%) |
Feb 27, 2018 | 44.92 | 45.50 | 43.87 | 43.97 | 198,248 | -1.05(-2.33%) |
Feb 26, 2018 | 44.20 | 45.28 | 43.65 | 45.02 | 315,152 | +1.07(+2.43%) |
Feb 23, 2018 | 43.67 | 46.48 | 42.00 | 43.95 | 635,485 | +0.23(+0.53%) |
Feb 22, 2018 | 43.72 | 1,051,087 | -2.69(-5.80%) | |||
Feb 21, 2018 | 46.53 | 48.06 | 46.18 | 46.41 | 282,621 | +0.28(+0.61%) |
Feb 20, 2018 | 45.59 | 46.62 | 45.40 | 46.13 | 202,162 | +0.26(+0.57%) |
Feb 16, 2018 | 45.87 | 45.87 | 45.87 | 0 | +0.77(+1.71%) | |
Feb 15, 2018 | 44.41 | 45.29 | 43.94 | 45.10 | 465,070 | +1.24(+2.83%) |
Feb 14, 2018 | 43.78 | 44.61 | 43.69 | 43.86 | 290,514 | -0.45(-1.02%) |
Feb 13, 2018 | 43.95 | 44.47 | 43.55 | 44.31 | 155,948 | -0.04(-0.09%) |
Feb 12, 2018 | 43.10 | 44.83 | 43.01 | 44.35 | 244,521 | +1.41(+3.28%) |
Feb 09, 2018 | 41.97 | 43.22 | 41.50 | 42.94 | 421,706 | +1.36(+3.27%) |
Feb 08, 2018 | 43.74 | 41.56 | 41.58 | 260,500 | -2.16(-4.94%) | |
Feb 07, 2018 | 44.31 | 44.31 | 43.21 | 43.74 | 198,658 | -0.52(-1.17%) |
Feb 06, 2018 | 42.51 | 44.55 | 42.51 | 44.26 | 277,779 | +0.02(+0.05%) |
Feb 05, 2018 | 43.86 | 45.01 | 43.69 | 44.24 | 149,916 | -0.68(-1.51%) |
Feb 02, 2018 | 45.35 | 45.70 | 44.83 | 44.92 | 126,184 | -0.72(-1.58%) |
Feb 01, 2018 | 45.64 | 45.84 | 44.80 | 45.64 | 549,703 | -0.14(-0.31%) |
Jan 31, 2018 | 46.94 | 47.13 | 45.74 | 45.78 | 482,502 | -1.00(-2.14%) |
Jan 30, 2018 | 47.43 | 48.00 | 46.07 | 46.78 | 259,488 | -1.07(-2.24%) |
Jan 29, 2018 | 48.30 | 48.66 | 47.73 | 47.85 | 230,396 | -0.71(-1.46%) |
Jan 26, 2018 | 48.84 | 49.32 | 48.43 | 48.56 | 291,823 | -0.05(-0.10%) |
Jan 25, 2018 | 48.02 | 48.66 | 47.80 | 48.61 | 656,758 | +0.59(+1.23%) |
Jan 24, 2018 | 48.58 | 49.17 | 47.76 | 48.02 | 338,154 | +0.41(+0.86%) |
Jan 23, 2018 | 47.85 | 48.07 | 46.89 | 47.61 | 240,242 | -0.45(-0.94%) |
Jan 22, 2018 | 47.50 | 49.47 | 47.08 | 48.06 | 687,105 | +1.13(+2.41%) |
Jan 19, 2018 | 46.42 | 47.44 | 46.17 | 46.93 | 288,197 | +0.46(+0.99%) |
Jan 18, 2018 | 46.91 | 46.91 | 46.10 | 46.47 | 273,128 | -0.51(-1.09%) |
Jan 17, 2018 | 46.49 | 47.23 | 46.07 | 46.98 | 270,232 | +0.57(+1.23%) |
Jan 16, 2018 | 46.41 | 47.18 | 44.30 | 46.41 | 363,624 | +0.42(+0.91%) |
Jan 12, 2018 | 45.99 | 45.99 | 45.99 | 0 | -0.18(-0.39%) | |
Jan 11, 2018 | 45.96 | 46.25 | 45.41 | 46.17 | 248,008 | +0.27(+0.59%) |
Jan 10, 2018 | 45.93 | 44.33 | 45.90 | 201,608 | +0.13(+0.28%) | |
Jan 09, 2018 | 46.70 | 46.95 | 45.55 | 45.77 | 474,138 | -0.93(-1.99%) |
Jan 08, 2018 | 46.92 | 47.22 | 46.10 | 46.70 | 374,823 | -0.19(-0.41%) |
Jan 05, 2018 | 46.66 | 47.60 | 46.01 | 46.89 | 333,693 | +0.43(+0.93%) |
Jan 04, 2018 | 45.48 | 46.50 | 45.48 | 46.46 | 301,598 | +1.55(+3.45%) |
Jan 03, 2018 | 44.60 | 45.02 | 44.40 | 44.91 | 345,351 | +0.48(+1.08%) |