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%) |
Jan 02, 2018 | 50.50 | 50.94 | 49.96 | 50.94 | 22,048 | +0.63(+1.25%) |
Dec 29, 2017 | 50.31 | 50.31 | 50.31 | 0 | -0.48(-0.95%) | |
Dec 28, 2017 | 50.75 | 50.80 | 50.61 | 50.79 | 20,530 | +0.14(+0.28%) |
Dec 27, 2017 | 50.65 | 50.75 | 50.41 | 50.65 | 11,466 | +0.04(+0.08%) |
Dec 26, 2017 | 50.62 | 50.67 | 50.54 | 50.61 | 2,148 | -0.04(-0.08%) |
Dec 22, 2017 | 50.52 | 50.67 | 50.52 | 50.65 | 6,692 | +0.17(+0.34%) |
Dec 21, 2017 | 50.57 | 50.59 | 50.48 | 50.48 | 4,839 | +0.07(+0.13%) |
Dec 20, 2017 | 50.63 | 50.63 | 50.39 | 50.41 | 1,595 | -1.47(-2.83%) |
Dec 19, 2017 | 52.16 | 52.16 | 51.80 | 51.88 | 4,232 | -0.17(-0.32%) |
Dec 18, 2017 | 52.10 | 52.10 | 52.05 | 52.05 | 810 | +0.34(+0.65%) |
Dec 15, 2017 | 51.70 | 51.84 | 51.70 | 51.71 | 3,288 | +0.28(+0.55%) |
Dec 14, 2017 | 51.53 | 51.53 | 51.40 | 51.43 | 3,079 | -0.07(-0.14%) |
Dec 13, 2017 | 51.50 | 51.97 | 51.50 | 51.50 | 1,544 | +0.05(+0.10%) |
Dec 12, 2017 | 51.33 | 51.50 | 51.33 | 51.45 | 3,880 | +0.10(+0.20%) |
Dec 11, 2017 | 51.23 | 51.37 | 51.23 | 51.35 | 1,793 | +0.08(+0.16%) |
Dec 08, 2017 | 51.25 | 51.31 | 51.23 | 51.27 | 1,895 | +0.21(+0.41%) |
Dec 07, 2017 | 51.03 | 51.08 | 51.03 | 51.06 | 5,122 | +0.03(+0.06%) |
Dec 06, 2017 | 50.90 | 51.03 | 50.90 | 51.03 | 441 | +0.23(+0.46%) |
Dec 05, 2017 | 51.10 | 51.10 | 50.77 | 50.80 | 4,842 | -0.29(-0.56%) |
Dec 04, 2017 | 51.35 | 51.35 | 51.08 | 51.08 | 2,524 | +0.06(+0.12%) |
Dec 01, 2017 | 51.29 | 51.37 | 50.79 | 51.02 | 12,477 | -0.08(-0.16%) |
Nov 30, 2017 | 50.98 | 51.19 | 50.98 | 51.10 | 16,007 | +0.15(+0.29%) |
Nov 29, 2017 | 50.97 | 51.00 | 50.91 | 50.95 | 1,580 | +0.04(+0.09%) |
Nov 28, 2017 | 50.76 | 50.92 | 50.72 | 50.91 | 13,249 | +0.16(+0.31%) |
Nov 27, 2017 | 50.75 | 50.77 | 50.75 | 50.76 | 2,418 | -0.00(-0.01%) |
Nov 24, 2017 | 50.76 | 50.76 | 50.76 | 50.76 | 556 | +0.08(+0.17%) |
Nov 22, 2017 | 50.84 | 50.84 | 50.67 | 50.67 | 7,428 | -0.06(-0.12%) |
Nov 21, 2017 | 50.67 | 50.73 | 50.67 | 50.73 | 4,643 | +0.17(+0.34%) |
Nov 20, 2017 | 50.57 | 50.58 | 50.56 | 50.56 | 1,718 | +0.07(+0.14%) |
Nov 17, 2017 | 50.70 | 50.70 | 50.41 | 50.49 | 24,904 | -0.01(-0.02%) |
Nov 16, 2017 | 50.35 | 50.51 | 50.35 | 50.50 | 3,245 | +0.40(+0.80%) |
Nov 15, 2017 | 50.36 | 50.36 | 50.10 | 50.10 | 3,823 | -0.16(-0.32%) |
Nov 14, 2017 | 49.97 | 50.29 | 49.97 | 50.26 | 2,321 | -0.07(-0.13%) |
Nov 13, 2017 | 50.16 | 51.00 | 50.16 | 50.33 | 5,193 | +0.10(+0.19%) |
Nov 10, 2017 | 50.16 | 50.23 | 50.12 | 50.23 | 6,844 | +0.11(+0.22%) |
Nov 09, 2017 | 50.27 | 50.27 | 50.08 | 50.12 | 7,916 | -0.22(-0.44%) |
Nov 08, 2017 | 50.20 | 50.39 | 50.20 | 50.34 | 1,531 | +0.16(+0.33%) |
Nov 07, 2017 | 50.20 | 50.28 | 50.18 | 50.18 | 2,225 | -0.08(-0.17%) |
Nov 06, 2017 | 50.18 | 50.26 | 50.17 | 50.26 | 2,267 | +0.03(+0.06%) |
Nov 03, 2017 | 49.99 | 50.74 | 49.99 | 50.23 | 11,253 | +0.27(+0.54%) |
Nov 02, 2017 | 50.10 | 50.20 | 49.03 | 49.96 | 11,151 | -0.30(-0.60%) |
Nov 01, 2017 | 50.26 | 50.26 | 50.21 | 50.26 | 1,630 | +0.09(+0.18%) |
Oct 31, 2017 | 50.10 | 50.21 | 50.10 | 50.17 | 3,697 | -0.10(-0.20%) |
Oct 27, 2017 | 50.27 | 50.27 | 50.27 | 239 | +0.18(+0.36%) | |
Oct 26, 2017 | 50.07 | 50.13 | 50.00 | 50.09 | 3,007 | +0.04(+0.08%) |
Oct 25, 2017 | 49.96 | 50.43 | 49.84 | 50.05 | 6,796 | +0.00(+0.00%) |
Oct 24, 2017 | 50.25 | 50.25 | 50.02 | 50.05 | 2,129 | +0.00(+0.00%) |
Oct 23, 2017 | 50.20 | 50.20 | 50.05 | 50.05 | 761 | -0.13(-0.26%) |
Oct 20, 2017 | 50.07 | 50.18 | 50.07 | 50.18 | 6,347 | +0.28(+0.56%) |
Oct 19, 2017 | 50.03 | 50.04 | 48.80 | 49.90 | 18,563 | -0.20(-0.39%) |
Oct 18, 2017 | 50.19 | 50.19 | 50.10 | 50.10 | 746 | -0.00(-0.00%) |
Oct 17, 2017 | 50.03 | 50.10 | 50.03 | 50.10 | 734 | +0.04(+0.08%) |
Oct 16, 2017 | 50.00 | 50.06 | 49.97 | 50.06 | 2,336 | +0.18(+0.35%) |
Oct 13, 2017 | 49.92 | 49.97 | 49.81 | 49.88 | 3,632 | -0.03(-0.06%) |
Oct 12, 2017 | 49.92 | 49.99 | 49.89 | 49.91 | 5,009 | -0.06(-0.12%) |
Oct 11, 2017 | 49.94 | 49.97 | 49.88 | 49.97 | 2,595 | +0.14(+0.29%) |
Oct 10, 2017 | 49.87 | 49.92 | 49.83 | 49.83 | 1,691 | -0.02(-0.03%) |
Oct 09, 2017 | 49.89 | 49.89 | 49.85 | 49.85 | 426 | +0.01(+0.01%) |
Oct 06, 2017 | 49.88 | 49.88 | 49.78 | 49.84 | 1,633 | -0.00(-0.00%) |
Oct 05, 2017 | 49.84 | 49.84 | 49.84 | 49.84 | 753 | +0.26(+0.52%) |
Oct 04, 2017 | 49.72 | 49.72 | 49.58 | 49.58 | 733 | +0.02(+0.04%) |
Oct 03, 2017 | 49.50 | 49.68 | 49.00 | 49.56 | 3,615 | +0.02(+0.04%) |
Oct 02, 2017 | 49.54 | 49.54 | 49.54 | 49.54 | 480 | +0.13(+0.27%) |
Sep 29, 2017 | 49.24 | 49.47 | 49.24 | 49.41 | 1,219 | +0.09(+0.18%) |
Sep 28, 2017 | 49.19 | 49.38 | 49.18 | 49.32 | 2,912 | -0.03(-0.05%) |
Sep 27, 2017 | 49.07 | 49.34 | 49.07 | 49.34 | 1,660 | +0.16(+0.32%) |
Sep 26, 2017 | 49.15 | 49.20 | 49.15 | 49.19 | 797 | -0.08(-0.16%) |
Sep 25, 2017 | 49.13 | 49.44 | 49.13 | 49.26 | 6,026 | +0.07(+0.15%) |
Sep 22, 2017 | 49.21 | 49.22 | 49.19 | 49.19 | 622 | -0.07(-0.14%) |
Sep 21, 2017 | 49.09 | 49.26 | 49.09 | 49.26 | 279 | +0.08(+0.16%) |
Sep 20, 2017 | 49.33 | 49.33 | 49.18 | 49.18 | 4,808 | -0.21(-0.43%) |
Sep 19, 2017 | 49.57 | 49.57 | 49.39 | 49.39 | 1,478 | -0.02(-0.04%) |
Sep 18, 2017 | 50.95 | 50.95 | 49.40 | 49.41 | 6,270 | +0.11(+0.22%) |
Sep 15, 2017 | 49.17 | 49.30 | 49.17 | 49.30 | 801 | +0.20(+0.41%) |
Sep 14, 2017 | 49.10 | 49.10 | 49.10 | 49.10 | 122 | -0.12(-0.24%) |
Sep 13, 2017 | 49.26 | 49.26 | 49.22 | 49.22 | 640 | +0.01(+0.02%) |
Sep 12, 2017 | 49.24 | 49.24 | 49.15 | 49.21 | 365 | +0.14(+0.28%) |
Sep 11, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 444 | +0.29(+0.59%) |
Sep 08, 2017 | 48.78 | 48.78 | 48.78 | 48.78 | 270 | +0.03(+0.07%) |
Sep 07, 2017 | 49.03 | 49.03 | 48.75 | 48.75 | 432 | -0.12(-0.25%) |
Sep 06, 2017 | 48.74 | 48.87 | 48.67 | 48.87 | 4,049 | +0.16(+0.33%) |
Sep 05, 2017 | 48.96 | 48.96 | 48.71 | 48.71 | 1,660 | -0.21(-0.43%) |
Sep 01, 2017 | 48.89 | 49.01 | 48.89 | 48.92 | 2,838 | +0.09(+0.18%) |
Aug 31, 2017 | 48.83 | 48.88 | 48.80 | 48.83 | 5,118 | +0.08(+0.16%) |
Aug 30, 2017 | 48.58 | 48.75 | 48.56 | 48.75 | 519 | +0.24(+0.49%) |
Aug 29, 2017 | 48.22 | 48.53 | 48.22 | 48.51 | 2,995 | +0.05(+0.10%) |
Aug 28, 2017 | 48.51 | 48.51 | 48.37 | 48.46 | 10,866 | -0.03(-0.06%) |
Aug 25, 2017 | 48.63 | 48.63 | 48.42 | 48.49 | 802 | +0.04(+0.07%) |
Aug 24, 2017 | 48.41 | 48.45 | 48.41 | 48.45 | 350 | +0.12(+0.24%) |
Aug 23, 2017 | 48.22 | 48.34 | 48.22 | 48.34 | 8,341 | -0.48(-0.99%) |
Aug 22, 2017 | 48.41 | 48.85 | 48.41 | 48.82 | 6,888 | +0.37(+0.77%) |
Aug 21, 2017 | 48.37 | 48.45 | 48.27 | 48.45 | 3,878 | +0.18(+0.37%) |
Aug 18, 2017 | 48.52 | 48.52 | 48.27 | 48.27 | 9,604 | -0.44(-0.90%) |
Aug 17, 2017 | 48.98 | 48.98 | 48.68 | 48.71 | 1,496 | -0.44(-0.90%) |
Aug 16, 2017 | 49.17 | 49.21 | 49.04 | 49.15 | 4,850 | +0.12(+0.25%) |
Aug 15, 2017 | 49.03 | 49.12 | 48.98 | 49.03 | 2,617 | +0.04(+0.08%) |
Aug 14, 2017 | 48.99 | 49.05 | 48.95 | 48.99 | 2,677 | +0.40(+0.82%) |
Aug 11, 2017 | 48.59 | 48.67 | 48.51 | 48.59 | 2,979 | -0.04(-0.08%) |
Aug 10, 2017 | 48.78 | 48.78 | 48.63 | 48.63 | 4,131 | -0.36(-0.73%) |
Aug 09, 2017 | 49.12 | 49.12 | 48.98 | 48.99 | 5,173 | -0.07(-0.14%) |
Aug 08, 2017 | 49.17 | 49.32 | 49.06 | 49.06 | 1,698 | -0.11(-0.23%) |
Aug 07, 2017 | 49.19 | 49.19 | 49.17 | 49.17 | 489 | +0.10(+0.19%) |
Aug 04, 2017 | 48.98 | 49.16 | 48.98 | 49.07 | 1,391 | +0.10(+0.21%) |
Aug 03, 2017 | 49.12 | 49.12 | 48.97 | 48.97 | 1,263 | -0.03(-0.06%) |
Aug 02, 2017 | 49.24 | 49.24 | 49.00 | 49.00 | 1,142 | -0.06(-0.12%) |
Aug 01, 2017 | 49.10 | 49.10 | 49.06 | 49.06 | 2,313 | +0.10(+0.20%) |
Jul 31, 2017 | 49.12 | 49.12 | 48.96 | 48.96 | 935 | -0.08(-0.16%) |
Jul 28, 2017 | 49.04 | 49.04 | 49.04 | 49.04 | 168 | +0.08(+0.17%) |
Jul 27, 2017 | 49.17 | 49.17 | 48.89 | 48.96 | 1,388 | -0.16(-0.33%) |
Jul 26, 2017 | 49.12 | 49.12 | 49.12 | 49.12 | 278 | -0.04(-0.08%) |
Jul 25, 2017 | 49.15 | 49.15 | 49.15 | 49.15 | 637 | +0.14(+0.29%) |
Jul 24, 2017 | 49.01 | 49.01 | 49.01 | 49.01 | 254 | -0.06(-0.12%) |
Jul 21, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 414 | -0.10(-0.21%) |
Jul 20, 2017 | 49.14 | 49.17 | 49.14 | 49.17 | 2,690 | +0.17(+0.36%) |
Jul 19, 2017 | 49.19 | 49.19 | 48.97 | 49.00 | 2,708 | +0.20(+0.41%) |
Jul 18, 2017 | 48.66 | 49.25 | 48.66 | 48.80 | 10,160 | -0.10(-0.20%) |
Jul 17, 2017 | 49.03 | 49.03 | 48.79 | 48.90 | 9,024 | +0.07(+0.14%) |
Jul 14, 2017 | 48.68 | 48.83 | 48.68 | 48.83 | 2,877 | +0.17(+0.34%) |
Jul 13, 2017 | 48.56 | 48.67 | 48.56 | 48.67 | 2,313 | +0.07(+0.14%) |
Jul 12, 2017 | 48.54 | 48.60 | 48.51 | 48.60 | 3,967 | +0.49(+1.02%) |
Jul 11, 2017 | 47.77 | 48.12 | 47.72 | 48.11 | 6,752 | -0.28(-0.58%) |