Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.17 | 48.17 | 48.17 | 0 | +0.46(+0.96%) | |
Mar 28, 2018 | 47.90 | 48.10 | 47.71 | 47.71 | 5,004 | -0.84(-1.73%) |
Mar 27, 2018 | 48.82 | 48.82 | 48.47 | 48.55 | 1,631 | +0.18(+0.38%) |
Mar 26, 2018 | 48.16 | 48.43 | 47.79 | 48.36 | 15,208 | +0.99(+2.10%) |
Mar 23, 2018 | 48.84 | 48.84 | 47.35 | 47.37 | 3,235 | -1.44(-2.95%) |
Mar 22, 2018 | 49.00 | 49.33 | 48.81 | 48.81 | 1,703 | -0.97(-1.94%) |
Mar 21, 2018 | 49.85 | 49.85 | 49.78 | 49.78 | 906 | -0.13(-0.27%) |
Mar 20, 2018 | 50.13 | 50.28 | 49.91 | 49.91 | 7,289 | -0.12(-0.24%) |
Mar 19, 2018 | 50.30 | 50.39 | 49.68 | 50.03 | 10,322 | -0.39(-0.77%) |
Mar 16, 2018 | 50.30 | 50.66 | 50.30 | 50.42 | 2,709 | -0.12(-0.23%) |
Mar 15, 2018 | 50.55 | 50.75 | 50.48 | 50.54 | 1,693 | +0.05(+0.10%) |
Mar 14, 2018 | 50.75 | 50.75 | 50.26 | 50.49 | 4,851 | +0.06(+0.11%) |
Mar 13, 2018 | 51.00 | 51.28 | 50.38 | 50.43 | 7,333 | -0.52(-1.02%) |
Mar 12, 2018 | 50.76 | 51.07 | 50.51 | 50.95 | 11,830 | +0.22(+0.43%) |
Mar 09, 2018 | 50.45 | 50.96 | 50.45 | 50.73 | 10,721 | +0.63(+1.26%) |
Mar 08, 2018 | 50.27 | 50.27 | 49.91 | 50.10 | 2,598 | +0.23(+0.47%) |
Mar 07, 2018 | 49.87 | 49.87 | 7,030 | -0.03(-0.06%) | ||
Mar 06, 2018 | 49.75 | 49.90 | 49.73 | 49.90 | 1,353 | +0.03(+0.05%) |
Mar 05, 2018 | 49.16 | 49.93 | 49.05 | 49.87 | 4,265 | +0.96(+1.97%) |
Mar 02, 2018 | 48.88 | 49.11 | 48.62 | 48.91 | 3,204 | -0.17(-0.34%) |
Mar 01, 2018 | 49.68 | 49.68 | 48.83 | 49.08 | 4,245 | -0.87(-1.73%) |
Feb 28, 2018 | 50.41 | 50.55 | 49.95 | 49.95 | 1,976 | -0.32(-0.64%) |
Feb 27, 2018 | 50.66 | 50.66 | 50.10 | 50.27 | 2,497 | -0.44(-0.87%) |
Feb 26, 2018 | 50.44 | 50.73 | 50.43 | 50.71 | 2,365 | +0.50(+1.00%) |
Feb 23, 2018 | 49.72 | 50.31 | 49.72 | 50.21 | 1,312 | +0.52(+1.05%) |
Feb 22, 2018 | 50.12 | 50.12 | 49.55 | 49.69 | 2,591 | +0.32(+0.65%) |
Feb 21, 2018 | 49.54 | 49.80 | 49.37 | 49.37 | 4,077 | -0.50(-1.00%) |
Feb 20, 2018 | 49.82 | 50.09 | 49.60 | 49.87 | 3,830 | -0.10(-0.20%) |
Feb 16, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.38(+0.76%) | |
Feb 15, 2018 | 49.19 | 49.67 | 49.19 | 49.59 | 4,140 | +0.23(+0.46%) |
Feb 14, 2018 | 48.74 | 49.37 | 48.74 | 49.37 | 4,105 | +0.72(+1.47%) |
Feb 13, 2018 | 49.35 | 49.35 | 48.44 | 48.65 | 1,500 | +0.01(+0.02%) |
Feb 12, 2018 | 49.05 | 49.05 | 48.28 | 48.64 | 4,018 | +0.39(+0.81%) |
Feb 09, 2018 | 47.85 | 48.25 | 46.37 | 48.25 | 11,935 | +1.00(+2.12%) |
Feb 08, 2018 | 49.20 | 49.20 | 47.25 | 47.25 | 6,240 | -1.95(-3.96%) |
Feb 07, 2018 | 50.07 | 50.07 | 49.05 | 49.20 | 6,077 | +0.06(+0.11%) |
Feb 06, 2018 | 48.02 | 49.22 | 46.52 | 49.14 | 24,415 | +0.11(+0.22%) |
Feb 05, 2018 | 48.79 | 50.34 | 48.01 | 49.03 | 10,637 | -1.54(-3.04%) |
Feb 02, 2018 | 51.30 | 51.30 | 50.57 | 50.57 | 4,759 | -0.81(-1.58%) |
Jan 31, 2018 | 51.38 | 51.38 | 51.38 | 139 | +0.22(+0.42%) | |
Jan 30, 2018 | 51.38 | 51.75 | 51.16 | 14,328 | -0.59(-1.13%) | |
Jan 29, 2018 | 52.00 | 52.00 | 51.61 | 51.75 | 3,805 | -0.23(-0.45%) |
Jan 26, 2018 | 51.83 | 52.09 | 51.83 | 51.98 | 12,193 | +0.28(+0.55%) |
Jan 25, 2018 | 51.58 | 51.91 | 51.58 | 51.70 | 5,840 | +0.02(+0.04%) |
Jan 24, 2018 | 52.60 | 52.60 | 51.36 | 51.68 | 11,732 | -0.20(-0.39%) |
Jan 23, 2018 | 52.24 | 52.96 | 51.50 | 51.88 | 14,842 | -0.04(-0.08%) |
Jan 22, 2018 | 51.75 | 51.97 | 51.55 | 51.92 | 5,808 | +0.11(+0.22%) |
Jan 19, 2018 | 51.52 | 51.81 | 51.42 | 51.81 | 21,641 | +0.24(+0.46%) |
Jan 18, 2018 | 51.42 | 51.61 | 51.31 | 51.57 | 3,591 | +0.01(+0.03%) |
Jan 17, 2018 | 51.34 | 51.58 | 51.34 | 51.56 | 10,286 | +0.09(+0.17%) |
Jan 16, 2018 | 51.53 | 51.60 | 51.44 | 51.47 | 4,215 | -0.06(-0.13%) |
Jan 12, 2018 | 51.53 | 51.53 | 51.53 | 0 | +0.13(+0.26%) | |
Jan 11, 2018 | 51.24 | 51.45 | 51.23 | 51.40 | 7,133 | +0.15(+0.30%) |
Jan 10, 2018 | 51.20 | 51.28 | 51.20 | 51.25 | 4,856 | -0.12(-0.24%) |
Jan 09, 2018 | 51.37 | 51.37 | 51.36 | 51.37 | 4,505 | +0.00(+0.00%) |
Jan 08, 2018 | 51.45 | 51.45 | 51.21 | 51.37 | 5,368 | -0.08(-0.16%) |
Jan 05, 2018 | 51.26 | 51.45 | 51.26 | 51.45 | 9,942 | +0.19(+0.37%) |
Jan 04, 2018 | 51.00 | 51.32 | 51.00 | 51.26 | 8,202 | +0.03(+0.07%) |
Jan 03, 2018 | 51.04 | 51.23 | 50.85 | 51.23 | 2,324 | +0.29(+0.56%) |