Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.10 | 47.10 | 47.10 | 0 | +0.40(+0.86%) | |
Mar 28, 2018 | 46.75 | 47.25 | 46.50 | 46.70 | 957,029 | -0.25(-0.53%) |
Mar 27, 2018 | 47.65 | 47.85 | 46.70 | 46.95 | 671,094 | -0.70(-1.47%) |
Mar 26, 2018 | 46.95 | 47.67 | 46.75 | 47.65 | 2,130,187 | +1.40(+3.03%) |
Mar 23, 2018 | 47.00 | 47.20 | 46.10 | 46.25 | 1,047,528 | -0.80(-1.70%) |
Mar 22, 2018 | 47.60 | 48.00 | 46.85 | 47.05 | 673,057 | -1.05(-2.18%) |
Mar 21, 2018 | 48.25 | 48.50 | 48.00 | 48.10 | 646,408 | -0.05(-0.10%) |
Mar 20, 2018 | 48.80 | 49.00 | 48.15 | 48.15 | 600,445 | -0.65(-1.33%) |
Mar 19, 2018 | 48.70 | 48.90 | 48.35 | 48.80 | 887,774 | +0.10(+0.21%) |
Mar 16, 2018 | 48.30 | 48.85 | 47.85 | 48.70 | 1,288,279 | +0.60(+1.25%) |
Mar 15, 2018 | 48.95 | 48.95 | 48.00 | 48.10 | 793,473 | -0.85(-1.74%) |
Mar 14, 2018 | 49.45 | 49.70 | 48.25 | 48.95 | 3,662,511 | -0.05(-0.10%) |
Mar 13, 2018 | 49.35 | 49.65 | 48.75 | 49.00 | 958,235 | -0.05(-0.10%) |
Mar 12, 2018 | 48.70 | 49.30 | 48.65 | 49.05 | 671,060 | +0.55(+1.13%) |
Mar 09, 2018 | 48.15 | 48.50 | 47.90 | 48.50 | 534,782 | +0.35(+0.73%) |
Mar 08, 2018 | 47.90 | 48.25 | 47.45 | 48.15 | 701,728 | +0.35(+0.73%) |
Mar 07, 2018 | 48.33 | 47.50 | 47.80 | 521,192 | -0.30(-0.62%) | |
Mar 06, 2018 | 48.25 | 48.38 | 47.20 | 48.10 | 636,084 | -0.10(-0.21%) |
Mar 05, 2018 | 48.10 | 48.50 | 47.65 | 48.20 | 823,428 | +0.10(+0.21%) |
Mar 02, 2018 | 47.45 | 48.20 | 47.17 | 48.10 | 602,056 | +0.25(+0.52%) |
Mar 01, 2018 | 48.10 | 48.15 | 47.15 | 47.85 | 1,401,132 | +0.20(+0.42%) |
Feb 28, 2018 | 48.15 | 48.45 | 47.65 | 47.65 | 1,572,970 | -0.30(-0.63%) |
Feb 27, 2018 | 48.25 | 48.50 | 47.60 | 47.95 | 718,195 | -0.15(-0.31%) |
Feb 26, 2018 | 47.75 | 48.25 | 47.25 | 48.10 | 384,988 | +0.40(+0.84%) |
Feb 23, 2018 | 47.55 | 47.95 | 47.05 | 47.70 | 303,769 | +0.30(+0.63%) |
Feb 22, 2018 | 47.80 | 47.80 | 46.45 | 47.40 | 635,525 | -0.15(-0.32%) |
Feb 21, 2018 | 47.75 | 48.20 | 47.45 | 47.55 | 816,143 | -0.25(-0.52%) |
Feb 20, 2018 | 47.45 | 48.20 | 47.30 | 47.80 | 505,424 | +0.10(+0.21%) |
Feb 16, 2018 | 47.70 | 47.70 | 47.70 | 0 | -0.35(-0.73%) | |
Feb 15, 2018 | 47.70 | 48.10 | 47.10 | 48.05 | 978,075 | +0.75(+1.59%) |
Feb 14, 2018 | 47.20 | 47.60 | 46.70 | 47.30 | 3,248,484 | +0.60(+1.28%) |
Feb 13, 2018 | 46.65 | 46.95 | 46.30 | 46.70 | 529,390 | -0.10(-0.21%) |
Feb 12, 2018 | 45.85 | 46.90 | 45.75 | 46.80 | 989,736 | +0.95(+2.07%) |
Feb 09, 2018 | 46.35 | 46.50 | 44.80 | 45.85 | 1,449,876 | -0.25(-0.54%) |
Feb 08, 2018 | 46.95 | 48.15 | 44.85 | 46.10 | 2,748,161 | -2.45(-5.05%) |
Feb 07, 2018 | 48.35 | 48.90 | 47.95 | 48.55 | 833,617 | +0.20(+0.41%) |
Feb 06, 2018 | 47.20 | 48.80 | 46.10 | 48.35 | 985,253 | +0.18(+0.36%) |
Feb 05, 2018 | 48.40 | 48.70 | 47.65 | 48.17 | 556,740 | -0.68(-1.38%) |
Feb 02, 2018 | 49.15 | 49.38 | 48.70 | 48.85 | 497,921 | -0.70(-1.41%) |
Feb 01, 2018 | 49.55 | 50.08 | 49.25 | 49.55 | 732,407 | +0.05(+0.10%) |
Jan 31, 2018 | 49.85 | 50.60 | 49.00 | 49.50 | 1,150,386 | -1.50(-2.94%) |
Jan 30, 2018 | 50.30 | 51.27 | 49.90 | 51.00 | 682,036 | +0.55(+1.09%) |
Jan 29, 2018 | 51.55 | 51.55 | 50.45 | 50.45 | 757,044 | -1.10(-2.13%) |
Jan 26, 2018 | 51.50 | 52.02 | 51.10 | 51.55 | 372,879 | +0.15(+0.29%) |
Jan 25, 2018 | 52.45 | 52.45 | 51.00 | 51.40 | 567,261 | -0.80(-1.53%) |
Jan 24, 2018 | 52.65 | 53.00 | 52.05 | 52.20 | 523,890 | -0.30(-0.57%) |
Jan 23, 2018 | 52.25 | 52.60 | 51.90 | 52.50 | 537,085 | +0.10(+0.19%) |
Jan 22, 2018 | 51.85 | 52.45 | 51.60 | 52.40 | 447,061 | +0.60(+1.16%) |
Jan 19, 2018 | 51.50 | 51.85 | 51.40 | 51.80 | 177,630 | +0.55(+1.07%) |
Jan 18, 2018 | 51.00 | 51.55 | 50.88 | 51.25 | 649,446 | +0.35(+0.69%) |
Jan 17, 2018 | 50.80 | 50.90 | 50.17 | 50.90 | 519,277 | +0.40(+0.79%) |
Jan 16, 2018 | 49.90 | 51.00 | 49.80 | 50.50 | 879,956 | +0.70(+1.41%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.20(+0.40%) | |
Jan 11, 2018 | 48.80 | 49.62 | 48.55 | 49.60 | 640,032 | +1.05(+2.16%) |
Jan 10, 2018 | 48.35 | 48.75 | 48.05 | 48.55 | 504,347 | -0.05(-0.10%) |
Jan 09, 2018 | 48.95 | 49.10 | 48.55 | 48.60 | 1,181,291 | -0.15(-0.31%) |
Jan 08, 2018 | 46.80 | 49.05 | 46.80 | 48.75 | 1,524,421 | +1.95(+4.17%) |
Jan 05, 2018 | 47.05 | 47.05 | 46.50 | 46.80 | 489,975 | -0.15(-0.32%) |
Jan 04, 2018 | 46.50 | 47.12 | 45.98 | 46.95 | 1,095,434 | +1.15(+2.51%) |
Jan 03, 2018 | 46.00 | 46.25 | 45.70 | 45.80 | 558,384 | -0.05(-0.11%) |