Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.02(-0.04%) | |
Mar 28, 2018 | 45.73 | 46.73 | 45.73 | 46.66 | 242,496 | +1.14(+2.50%) |
Mar 27, 2018 | 45.23 | 46.12 | 44.87 | 45.52 | 281,890 | +0.23(+0.52%) |
Mar 26, 2018 | 45.04 | 45.35 | 44.81 | 45.29 | 155,696 | +0.52(+1.16%) |
Mar 23, 2018 | 45.69 | 45.73 | 44.66 | 44.77 | 261,752 | -0.84(-1.85%) |
Mar 22, 2018 | 46.04 | 46.41 | 46.04 | 45.62 | 165,358 | -0.73(-1.56%) |
Mar 21, 2018 | 46.53 | 46.76 | 46.10 | 46.34 | 320,866 | -0.33(-0.71%) |
Mar 20, 2018 | 46.69 | 47.12 | 46.51 | 46.67 | 167,876 | -0.13(-0.29%) |
Mar 19, 2018 | 47.02 | 47.16 | 46.52 | 46.80 | 177,970 | -0.47(-0.98%) |
Mar 16, 2018 | 46.88 | 47.32 | 46.67 | 47.27 | 235,154 | +0.41(+0.86%) |
Mar 15, 2018 | 46.99 | 46.99 | 46.66 | 46.87 | 298,600 | +0.02(+0.05%) |
Mar 14, 2018 | 46.72 | 46.97 | 46.68 | 46.84 | 182,810 | +0.08(+0.16%) |
Mar 13, 2018 | 46.87 | 47.06 | 46.58 | 46.77 | 219,682 | +0.07(+0.15%) |
Mar 12, 2018 | 46.51 | 46.80 | 46.47 | 46.70 | 207,966 | +0.19(+0.40%) |
Mar 09, 2018 | 46.22 | 46.51 | 45.94 | 46.51 | 203,008 | +0.28(+0.62%) |
Mar 08, 2018 | 46.26 | 46.30 | 45.95 | 46.23 | 209,238 | +0.09(+0.21%) |
Mar 07, 2018 | 46.16 | 46.13 | 176,470 | +0.27(+0.59%) | ||
Mar 06, 2018 | 45.66 | 45.97 | 45.34 | 45.86 | 304,830 | +0.14(+0.31%) |
Mar 05, 2018 | 45.24 | 45.90 | 44.92 | 45.72 | 231,532 | +0.55(+1.23%) |
Mar 02, 2018 | 44.91 | 45.22 | 44.73 | 45.16 | 199,294 | -0.08(-0.18%) |
Mar 01, 2018 | 45.30 | 45.83 | 44.88 | 45.24 | 629,626 | +0.11(+0.25%) |
Feb 28, 2018 | 45.12 | 45.74 | 45.12 | 45.13 | 252,798 | +0.07(+0.14%) |
Feb 27, 2018 | 46.05 | 46.50 | 45.06 | 45.06 | 201,452 | -1.05(-2.27%) |
Feb 26, 2018 | 46.34 | 46.35 | 45.81 | 46.11 | 248,922 | +0.13(+0.29%) |
Feb 23, 2018 | 45.34 | 45.98 | 45.34 | 45.98 | 327,222 | +0.77(+1.69%) |
Feb 22, 2018 | 44.88 | 45.53 | 44.70 | 45.21 | 188,094 | +0.55(+1.22%) |
Feb 21, 2018 | 45.56 | 45.60 | 44.66 | 44.66 | 309,646 | -0.90(-1.98%) |
Feb 20, 2018 | 45.84 | 46.32 | 45.53 | 45.56 | 203,492 | -0.58(-1.25%) |
Feb 16, 2018 | 46.14 | 46.14 | 46.14 | 0 | +0.22(+0.48%) | |
Feb 15, 2018 | 45.43 | 46.00 | 45.41 | 45.92 | 930,194 | +0.40(+0.87%) |
Feb 14, 2018 | 45.62 | 45.62 | 45.03 | 45.52 | 400,834 | -0.38(-0.82%) |
Feb 13, 2018 | 45.58 | 46.05 | 45.15 | 45.90 | 837,456 | +0.31(+0.69%) |
Feb 12, 2018 | 45.60 | 45.73 | 44.29 | 45.59 | 453,922 | +0.06(+0.14%) |
Feb 09, 2018 | 44.64 | 45.87 | 44.20 | 45.52 | 437,976 | +1.24(+2.80%) |
Feb 08, 2018 | 45.44 | 45.94 | 44.26 | 44.28 | 461,698 | -1.27(-2.80%) |
Feb 07, 2018 | 45.66 | 46.05 | 45.53 | 45.55 | 404,402 | -0.25(-0.55%) |
Feb 06, 2018 | 45.12 | 46.00 | 44.78 | 45.80 | 679,334 | -0.59(-1.27%) |
Feb 05, 2018 | 47.13 | 47.23 | 45.80 | 46.40 | 451,126 | -0.74(-1.57%) |
Feb 02, 2018 | 47.07 | 47.50 | 46.69 | 47.13 | 604,144 | -0.33(-0.70%) |
Feb 01, 2018 | 48.58 | 48.77 | 47.41 | 47.47 | 622,202 | -1.18(-2.43%) |
Jan 31, 2018 | 47.91 | 48.66 | 47.60 | 48.65 | 1,489,862 | +0.99(+2.08%) |
Jan 30, 2018 | 47.73 | 47.73 | 47.56 | 47.66 | 292,566 | -0.29(-0.60%) |
Jan 29, 2018 | 48.13 | 48.90 | 47.87 | 47.95 | 341,962 | -0.58(-1.19%) |
Jan 26, 2018 | 48.59 | 48.67 | 48.20 | 48.52 | 443,798 | -0.07(-0.14%) |
Jan 25, 2018 | 48.65 | 48.72 | 48.27 | 48.59 | 454,944 | -0.14(-0.28%) |
Jan 24, 2018 | 48.97 | 48.98 | 48.57 | 48.73 | 373,852 | -0.23(-0.47%) |
Jan 23, 2018 | 48.26 | 48.98 | 48.26 | 48.96 | 162,802 | +0.71(+1.47%) |
Jan 22, 2018 | 47.83 | 48.27 | 47.83 | 48.25 | 411,196 | +0.45(+0.94%) |
Jan 19, 2018 | 47.70 | 47.84 | 47.53 | 47.80 | 505,568 | +0.14(+0.29%) |
Jan 18, 2018 | 48.00 | 48.02 | 47.59 | 47.66 | 931,434 | -0.55(-1.14%) |
Jan 17, 2018 | 47.99 | 48.38 | 47.84 | 48.21 | 787,022 | +0.27(+0.57%) |
Jan 16, 2018 | 47.82 | 48.45 | 47.81 | 47.94 | 779,688 | +0.12(+0.25%) |
Jan 12, 2018 | 47.81 | 47.81 | 47.81 | 0 | -0.39(-0.81%) | |
Jan 11, 2018 | 48.51 | 48.74 | 48.17 | 48.20 | 443,264 | -0.24(-0.50%) |
Jan 10, 2018 | 48.24 | 48.45 | 424,806 | -0.69(-1.39%) | ||
Jan 09, 2018 | 49.77 | 49.78 | 49.10 | 49.13 | 270,868 | -0.62(-1.25%) |
Jan 08, 2018 | 49.48 | 49.84 | 49.48 | 49.75 | 468,978 | +0.23(+0.47%) |
Jan 05, 2018 | 49.42 | 49.58 | 49.38 | 49.52 | 582,018 | +0.08(+0.16%) |
Jan 04, 2018 | 50.15 | 50.26 | 49.42 | 49.44 | 436,158 | -0.95(-1.89%) |
Jan 03, 2018 | 50.62 | 50.62 | 50.25 | 50.38 | 472,648 | +0.00(+0.00%) |