Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.81(+1.81%) | |
Mar 28, 2018 | 43.29 | 45.12 | 42.92 | 44.92 | 641,620 | +1.20(+2.75%) |
Mar 27, 2018 | 44.66 | 44.72 | 43.41 | 43.72 | 410,025 | -0.68(-1.54%) |
Mar 26, 2018 | 44.85 | 44.85 | 43.86 | 44.40 | 485,019 | -0.09(-0.21%) |
Mar 23, 2018 | 44.64 | 45.52 | 44.35 | 44.49 | 306,009 | -0.18(-0.40%) |
Mar 22, 2018 | 45.58 | 46.30 | 44.59 | 44.67 | 734,313 | -1.39(-3.03%) |
Mar 21, 2018 | 44.52 | 46.33 | 44.01 | 46.07 | 1,073,365 | +0.76(+1.68%) |
Mar 20, 2018 | 46.38 | 46.69 | 44.53 | 45.31 | 679,160 | -1.08(-2.34%) |
Mar 19, 2018 | 47.52 | 47.72 | 45.91 | 46.39 | 1,040,704 | -1.38(-2.89%) |
Mar 16, 2018 | 47.01 | 48.53 | 47.01 | 47.77 | 731,804 | +1.12(+2.39%) |
Mar 15, 2018 | 48.61 | 48.96 | 45.73 | 46.65 | 2,058,370 | -2.13(-4.37%) |
Mar 14, 2018 | 49.27 | 49.36 | 48.49 | 48.79 | 578,037 | -0.34(-0.69%) |
Mar 13, 2018 | 48.49 | 49.26 | 48.30 | 49.13 | 976,881 | +0.81(+1.67%) |
Mar 12, 2018 | 47.43 | 48.60 | 47.43 | 48.32 | 410,287 | +1.01(+2.13%) |
Mar 09, 2018 | 46.74 | 47.43 | 46.70 | 47.31 | 695,024 | +0.76(+1.63%) |
Mar 08, 2018 | 46.88 | 46.98 | 46.45 | 46.55 | 499,485 | -0.24(-0.51%) |
Mar 07, 2018 | 46.68 | 46.79 | 494,622 | -0.50(-1.06%) | ||
Mar 06, 2018 | 48.80 | 49.10 | 47.22 | 47.30 | 453,427 | -1.40(-2.88%) |
Mar 05, 2018 | 48.52 | 49.09 | 48.07 | 48.70 | 237,098 | +0.02(+0.03%) |
Mar 02, 2018 | 48.70 | 49.05 | 48.29 | 48.68 | 751,622 | -0.08(-0.16%) |
Mar 01, 2018 | 47.83 | 49.15 | 47.57 | 48.76 | 573,130 | +1.10(+2.31%) |
Feb 28, 2018 | 48.22 | 49.16 | 47.64 | 47.66 | 920,443 | -0.23(-0.49%) |
Feb 27, 2018 | 47.24 | 48.37 | 47.06 | 47.89 | 832,066 | +0.56(+1.18%) |
Feb 26, 2018 | 48.25 | 48.55 | 46.99 | 47.34 | 1,059,702 | -0.69(-1.44%) |
Feb 23, 2018 | 48.03 | 48.27 | 47.65 | 48.03 | 734,207 | +0.17(+0.36%) |
Feb 22, 2018 | 47.86 | 830,887 | -1.41(-2.86%) | |||
Feb 21, 2018 | 51.17 | 51.69 | 49.18 | 49.27 | 1,104,280 | -1.70(-3.33%) |
Feb 20, 2018 | 51.52 | 52.01 | 50.53 | 50.96 | 507,726 | -0.91(-1.75%) |
Feb 16, 2018 | 51.87 | 51.87 | 51.87 | 0 | -0.11(-0.21%) | |
Feb 15, 2018 | 53.10 | 53.29 | 51.72 | 51.98 | 1,091,885 | -0.25(-0.47%) |
Feb 14, 2018 | 52.25 | 52.88 | 51.47 | 52.23 | 563,674 | -0.71(-1.35%) |
Feb 13, 2018 | 52.85 | 53.52 | 52.52 | 52.94 | 444,833 | +0.01(+0.01%) |
Feb 12, 2018 | 52.23 | 53.36 | 51.45 | 52.93 | 660,155 | +0.97(+1.86%) |
Feb 09, 2018 | 54.61 | 54.61 | 50.66 | 51.96 | 958,553 | -2.14(-3.95%) |
Feb 08, 2018 | 55.85 | 55.99 | 53.96 | 54.10 | 556,544 | -1.63(-2.93%) |
Feb 07, 2018 | 56.41 | 56.92 | 55.19 | 55.73 | 485,200 | -0.82(-1.45%) |
Feb 06, 2018 | 55.51 | 56.97 | 55.08 | 56.56 | 488,729 | +0.21(+0.37%) |
Feb 05, 2018 | 55.48 | 56.89 | 55.06 | 56.35 | 346,030 | -0.54(-0.95%) |
Feb 02, 2018 | 57.46 | 57.77 | 56.70 | 56.89 | 398,203 | -0.86(-1.49%) |
Feb 01, 2018 | 56.80 | 58.04 | 56.56 | 57.75 | 837,491 | +0.91(+1.60%) |
Jan 31, 2018 | 56.37 | 56.86 | 56.31 | 56.84 | 443,357 | +0.69(+1.22%) |
Jan 30, 2018 | 56.51 | 56.70 | 56.51 | 56.15 | 444,305 | -0.79(-1.40%) |
Jan 29, 2018 | 58.45 | 58.45 | 56.86 | 56.95 | 316,458 | -1.54(-2.64%) |
Jan 26, 2018 | 58.73 | 58.95 | 58.18 | 58.49 | 214,353 | -0.02(-0.04%) |
Jan 25, 2018 | 58.83 | 58.99 | 58.08 | 58.51 | 237,962 | -0.02(-0.04%) |
Jan 24, 2018 | 59.10 | 59.29 | 58.35 | 58.53 | 430,460 | -0.50(-0.85%) |
Jan 23, 2018 | 59.10 | 59.22 | 58.47 | 59.04 | 342,131 | +0.09(+0.16%) |
Jan 22, 2018 | 58.15 | 59.06 | 58.15 | 58.95 | 305,252 | +0.49(+0.84%) |
Jan 19, 2018 | 58.26 | 59.14 | 57.67 | 58.46 | 282,915 | +0.13(+0.22%) |
Jan 18, 2018 | 59.17 | 59.17 | 58.17 | 58.33 | 226,631 | -0.73(-1.24%) |
Jan 17, 2018 | 59.30 | 59.51 | 58.61 | 59.06 | 696,553 | +0.10(+0.17%) |
Jan 16, 2018 | 59.10 | 59.57 | 58.63 | 58.96 | 914,638 | +0.11(+0.18%) |
Jan 12, 2018 | 58.86 | 58.86 | 58.86 | 0 | -0.34(-0.58%) | |
Jan 11, 2018 | 58.50 | 59.28 | 58.29 | 59.20 | 425,763 | +0.89(+1.52%) |
Jan 10, 2018 | 57.90 | 58.31 | 237,165 | +0.14(+0.24%) | ||
Jan 09, 2018 | 58.36 | 58.66 | 57.97 | 58.18 | 261,465 | +0.02(+0.03%) |
Jan 08, 2018 | 57.41 | 58.36 | 57.01 | 58.16 | 395,521 | +0.75(+1.30%) |
Jan 05, 2018 | 57.82 | 58.12 | 56.85 | 57.41 | 377,600 | -0.33(-0.57%) |
Jan 04, 2018 | 57.89 | 57.89 | 57.10 | 57.74 | 343,096 | +0.17(+0.29%) |
Jan 03, 2018 | 56.63 | 57.71 | 56.43 | 57.57 | 583,167 | +1.15(+2.03%) |