Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.13(+0.30%) | |
Mar 28, 2018 | 42.89 | 43.02 | 42.37 | 42.63 | 237,494 | -0.32(-0.74%) |
Mar 27, 2018 | 43.86 | 44.63 | 42.77 | 42.95 | 279,351 | -0.82(-1.87%) |
Mar 26, 2018 | 43.99 | 44.52 | 43.24 | 43.77 | 227,754 | +0.33(+0.76%) |
Mar 23, 2018 | 44.78 | 45.06 | 43.41 | 43.44 | 263,697 | -1.30(-2.90%) |
Mar 22, 2018 | 45.55 | 45.77 | 44.71 | 44.73 | 244,960 | -1.22(-2.66%) |
Mar 21, 2018 | 45.61 | 46.40 | 45.61 | 45.96 | 235,054 | +0.25(+0.55%) |
Mar 20, 2018 | 46.23 | 46.79 | 45.62 | 45.70 | 215,998 | -0.53(-1.16%) |
Mar 19, 2018 | 46.52 | 46.97 | 45.68 | 46.24 | 145,661 | -0.50(-1.07%) |
Mar 16, 2018 | 46.81 | 47.06 | 46.40 | 46.74 | 312,575 | +0.15(+0.31%) |
Mar 15, 2018 | 47.29 | 47.29 | 46.44 | 46.60 | 147,564 | -0.48(-1.02%) |
Mar 14, 2018 | 47.24 | 47.84 | 46.99 | 47.07 | 350,744 | +0.03(+0.07%) |
Mar 13, 2018 | 47.86 | 47.89 | 46.89 | 47.04 | 335,634 | -0.74(-1.54%) |
Mar 12, 2018 | 47.29 | 48.08 | 47.29 | 47.78 | 239,983 | +0.45(+0.96%) |
Mar 09, 2018 | 47.26 | 47.73 | 47.18 | 47.33 | 140,622 | -0.03(-0.07%) |
Mar 08, 2018 | 47.33 | 48.14 | 46.92 | 47.36 | 159,541 | +0.10(+0.21%) |
Mar 07, 2018 | 46.74 | 47.34 | 46.72 | 47.26 | 148,372 | +0.23(+0.50%) |
Mar 06, 2018 | 47.09 | 47.37 | 46.74 | 47.03 | 188,615 | -0.03(-0.07%) |
Mar 05, 2018 | 46.10 | 47.22 | 45.74 | 47.06 | 225,945 | +0.84(+1.82%) |
Mar 02, 2018 | 45.36 | 46.38 | 45.00 | 46.22 | 143,926 | +0.32(+0.71%) |
Mar 01, 2018 | 47.09 | 47.09 | 45.45 | 45.89 | 297,137 | -1.13(-2.40%) |
Feb 28, 2018 | 47.34 | 47.81 | 46.87 | 47.02 | 347,572 | -0.39(-0.82%) |
Feb 27, 2018 | 48.00 | 48.41 | 47.34 | 47.41 | 210,751 | -0.51(-1.07%) |
Feb 26, 2018 | 48.62 | 48.97 | 47.77 | 47.92 | 289,227 | -0.48(-0.99%) |
Feb 23, 2018 | 47.10 | 48.51 | 46.23 | 48.40 | 196,558 | +1.63(+3.48%) |
Feb 22, 2018 | 47.67 | 49.41 | 46.66 | 46.77 | 316,790 | -1.73(-3.58%) |
Feb 21, 2018 | 48.25 | 48.88 | 48.14 | 48.50 | 188,261 | +0.25(+0.52%) |
Feb 20, 2018 | 48.44 | 48.86 | 47.98 | 48.25 | 198,303 | -0.19(-0.40%) |
Feb 16, 2018 | 48.44 | 48.44 | 48.44 | 0 | +0.52(+1.08%) | |
Feb 15, 2018 | 46.90 | 47.95 | 46.32 | 47.93 | 191,838 | +1.39(+3.00%) |
Feb 14, 2018 | 45.67 | 46.58 | 45.43 | 46.53 | 133,685 | +0.41(+0.90%) |
Feb 13, 2018 | 46.15 | 46.33 | 45.27 | 46.12 | 175,505 | -0.19(-0.40%) |
Feb 12, 2018 | 45.97 | 46.88 | 44.73 | 46.30 | 164,830 | +0.50(+1.10%) |
Feb 09, 2018 | 47.24 | 47.67 | 44.39 | 45.80 | 253,852 | -1.21(-2.57%) |
Feb 08, 2018 | 47.93 | 48.23 | 47.01 | 47.01 | 188,835 | -0.96(-2.01%) |
Feb 07, 2018 | 47.46 | 47.96 | 47.45 | 47.97 | 187,808 | +0.21(+0.44%) |
Feb 06, 2018 | 46.28 | 47.76 | 45.48 | 47.76 | 228,792 | -0.31(-0.64%) |
Feb 05, 2018 | 49.15 | 49.35 | 47.93 | 48.07 | 152,924 | -1.55(-3.12%) |
Feb 02, 2018 | 49.77 | 50.15 | 49.06 | 49.62 | 120,750 | -0.59(-1.18%) |
Feb 01, 2018 | 49.28 | 50.28 | 49.28 | 50.21 | 119,521 | +0.73(+1.47%) |
Jan 31, 2018 | 49.93 | 50.11 | 49.15 | 49.48 | 190,073 | -0.31(-0.62%) |
Jan 30, 2018 | 49.08 | 50.22 | 48.89 | 49.79 | 196,109 | +0.42(+0.85%) |
Jan 29, 2018 | 49.51 | 49.55 | 49.07 | 49.37 | 78,772 | -0.15(-0.29%) |
Jan 26, 2018 | 49.89 | 49.89 | 49.17 | 49.51 | 171,490 | -0.08(-0.16%) |
Jan 25, 2018 | 49.51 | 49.74 | 49.15 | 49.59 | 127,232 | +0.18(+0.36%) |
Jan 24, 2018 | 50.19 | 50.45 | 49.26 | 49.42 | 92,719 | -0.71(-1.41%) |
Jan 23, 2018 | 50.04 | 50.48 | 49.82 | 50.12 | 149,286 | +0.07(+0.15%) |
Jan 22, 2018 | 50.04 | 50.14 | 49.42 | 50.05 | 123,032 | -0.02(-0.03%) |
Jan 19, 2018 | 49.66 | 50.11 | 49.47 | 50.06 | 59,428 | +0.46(+0.93%) |
Jan 18, 2018 | 49.94 | 49.94 | 49.49 | 49.60 | 59,673 | -0.20(-0.41%) |
Jan 17, 2018 | 49.84 | 49.99 | 49.38 | 49.81 | 115,693 | +0.38(+0.77%) |
Jan 16, 2018 | 49.92 | 50.15 | 49.06 | 49.42 | 238,502 | -0.37(-0.75%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.40(+0.80%) | |
Jan 11, 2018 | 48.61 | 49.66 | 48.61 | 49.40 | 91,034 | +0.90(+1.85%) |
Jan 10, 2018 | 48.04 | 48.50 | 166,259 | -1.14(-2.30%) | ||
Jan 09, 2018 | 49.69 | 49.98 | 49.47 | 49.64 | 235,977 | +0.18(+0.36%) |
Jan 08, 2018 | 49.17 | 49.64 | 48.62 | 49.47 | 150,865 | +0.32(+0.64%) |
Jan 05, 2018 | 48.57 | 49.20 | 48.04 | 49.15 | 158,244 | +0.83(+1.73%) |
Jan 04, 2018 | 47.85 | 48.40 | 47.74 | 48.31 | 267,011 | +0.40(+0.83%) |
Jan 03, 2018 | 47.73 | 47.95 | 46.94 | 47.92 | 437,856 | -0.04(-0.08%) |