Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.22(+0.47%) | |
Mar 28, 2018 | 47.05 | 48.10 | 46.54 | 48.00 | 697,572 | +0.85(+1.80%) |
Mar 27, 2018 | 47.64 | 47.97 | 46.67 | 47.15 | 910,577 | +0.62(+1.33%) |
Mar 26, 2018 | 45.94 | 46.61 | 45.34 | 46.53 | 335,527 | +1.29(+2.85%) |
Mar 23, 2018 | 46.82 | 47.14 | 45.24 | 45.24 | 375,712 | -1.48(-3.16%) |
Mar 22, 2018 | 47.33 | 47.89 | 46.72 | 46.72 | 539,568 | -0.91(-1.92%) |
Mar 21, 2018 | 47.28 | 48.04 | 47.21 | 47.63 | 295,302 | +0.41(+0.87%) |
Mar 20, 2018 | 47.18 | 47.39 | 46.92 | 47.22 | 487,009 | +0.14(+0.30%) |
Mar 19, 2018 | 47.51 | 47.57 | 46.45 | 47.08 | 672,466 | -0.50(-1.06%) |
Mar 16, 2018 | 46.83 | 47.89 | 46.20 | 47.59 | 1,187,575 | +0.88(+1.88%) |
Mar 15, 2018 | 46.92 | 47.26 | 46.48 | 46.71 | 523,178 | -0.10(-0.22%) |
Mar 14, 2018 | 47.21 | 47.41 | 46.16 | 46.81 | 483,416 | -0.16(-0.34%) |
Mar 13, 2018 | 46.92 | 47.49 | 46.77 | 46.97 | 684,513 | +0.14(+0.30%) |
Mar 12, 2018 | 46.50 | 47.05 | 45.76 | 46.83 | 963,053 | +0.57(+1.23%) |
Mar 09, 2018 | 45.76 | 46.62 | 45.43 | 46.26 | 670,511 | +0.94(+2.08%) |
Mar 08, 2018 | 45.74 | 46.55 | 44.80 | 45.32 | 855,471 | -0.26(-0.57%) |
Mar 07, 2018 | 45.66 | 45.58 | 1,804,153 | +5.16(+12.76%) | ||
Mar 06, 2018 | 39.82 | 40.50 | 39.12 | 40.42 | 700,430 | +0.82(+2.07%) |
Mar 05, 2018 | 39.05 | 39.94 | 38.98 | 39.60 | 307,841 | +0.32(+0.81%) |
Mar 02, 2018 | 38.24 | 39.38 | 38.14 | 39.28 | 184,945 | +0.62(+1.62%) |
Mar 01, 2018 | 39.18 | 39.18 | 38.27 | 38.66 | 325,704 | -0.44(-1.12%) |
Feb 28, 2018 | 39.62 | 39.85 | 39.09 | 39.10 | 247,296 | -0.28(-0.71%) |
Feb 27, 2018 | 39.57 | 39.99 | 39.38 | 39.38 | 212,380 | -0.27(-0.68%) |
Feb 26, 2018 | 39.43 | 39.74 | 39.03 | 39.65 | 175,631 | +0.26(+0.66%) |
Feb 23, 2018 | 39.71 | 39.87 | 39.16 | 39.39 | 230,402 | -0.08(-0.21%) |
Feb 22, 2018 | 39.47 | 176,965 | +0.25(+0.64%) | |||
Feb 21, 2018 | 38.80 | 40.00 | 38.77 | 39.22 | 172,743 | +0.49(+1.25%) |
Feb 20, 2018 | 38.62 | 39.00 | 38.44 | 38.73 | 158,199 | -0.07(-0.17%) |
Feb 16, 2018 | 38.80 | 38.80 | 38.80 | 0 | -0.32(-0.81%) | |
Feb 15, 2018 | 39.42 | 39.42 | 38.71 | 39.12 | 155,230 | -0.01(-0.02%) |
Feb 14, 2018 | 37.83 | 39.43 | 37.83 | 39.12 | 264,684 | +0.90(+2.34%) |
Feb 13, 2018 | 38.26 | 38.61 | 37.99 | 38.23 | 308,677 | -0.21(-0.56%) |
Feb 12, 2018 | 37.73 | 38.74 | 37.56 | 38.44 | 432,396 | +0.90(+2.41%) |
Feb 09, 2018 | 37.61 | 37.99 | 35.94 | 37.54 | 392,816 | +0.34(+0.90%) |
Feb 08, 2018 | 38.71 | 38.71 | 37.20 | 37.20 | 288,436 | -1.46(-3.76%) |
Feb 07, 2018 | 39.14 | 39.14 | 38.64 | 38.66 | 245,514 | -0.57(-1.45%) |
Feb 06, 2018 | 37.73 | 39.54 | 37.42 | 39.23 | 470,642 | -0.03(-0.07%) |
Feb 05, 2018 | 39.96 | 40.23 | 38.92 | 39.26 | 186,822 | -1.13(-2.80%) |
Feb 02, 2018 | 41.07 | 41.22 | 40.38 | 40.38 | 196,401 | -0.90(-2.17%) |
Feb 01, 2018 | 41.10 | 41.30 | 39.88 | 41.28 | 432,408 | -0.29(-0.70%) |
Jan 31, 2018 | 41.91 | 42.22 | 41.56 | 41.57 | 587,883 | -0.06(-0.13%) |
Jan 30, 2018 | 41.47 | 41.73 | 41.17 | 41.63 | 296,879 | -0.10(-0.25%) |
Jan 29, 2018 | 41.08 | 41.75 | 40.88 | 41.73 | 267,123 | +0.49(+1.18%) |
Jan 26, 2018 | 41.05 | 41.24 | 40.50 | 41.24 | 351,037 | +0.28(+0.68%) |
Jan 25, 2018 | 40.42 | 40.98 | 40.01 | 40.96 | 604,631 | +0.69(+1.71%) |
Jan 24, 2018 | 40.77 | 40.77 | 39.94 | 40.27 | 218,865 | -0.38(-0.94%) |
Jan 23, 2018 | 40.58 | 40.68 | 40.29 | 40.65 | 250,500 | +0.01(+0.02%) |
Jan 22, 2018 | 40.19 | 40.65 | 39.96 | 40.65 | 287,583 | +0.34(+0.83%) |
Jan 19, 2018 | 39.53 | 40.38 | 39.34 | 40.31 | 330,145 | +0.68(+1.72%) |
Jan 18, 2018 | 39.68 | 39.68 | 39.30 | 39.63 | 287,328 | -0.23(-0.59%) |
Jan 17, 2018 | 39.47 | 39.96 | 38.98 | 39.86 | 291,314 | +0.73(+1.86%) |
Jan 16, 2018 | 39.69 | 39.81 | 38.95 | 39.13 | 379,633 | -0.20(-0.50%) |
Jan 12, 2018 | 39.33 | 39.33 | 39.33 | 0 | -0.42(-1.06%) | |
Jan 11, 2018 | 38.69 | 39.81 | 38.69 | 39.75 | 350,834 | +0.62(+1.60%) |
Jan 10, 2018 | 39.48 | 39.12 | 274,722 | +0.11(+0.29%) | ||
Jan 09, 2018 | 39.26 | 39.57 | 38.89 | 39.01 | 431,466 | -0.29(-0.74%) |
Jan 08, 2018 | 38.75 | 39.39 | 38.58 | 39.30 | 339,771 | +0.48(+1.23%) |
Jan 05, 2018 | 38.78 | 38.85 | 38.42 | 38.83 | 270,989 | +0.16(+0.41%) |
Jan 04, 2018 | 38.34 | 38.75 | 38.34 | 38.67 | 347,167 | +0.44(+1.15%) |
Jan 03, 2018 | 38.14 | 38.48 | 37.78 | 38.23 | 361,973 | +0.23(+0.61%) |