Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.59(+1.10%) | |
Mar 28, 2018 | 53.85 | 53.95 | 52.71 | 53.41 | 407,290 | -0.43(-0.80%) |
Mar 27, 2018 | 56.05 | 56.06 | 53.65 | 53.84 | 337,722 | -2.04(-3.65%) |
Mar 26, 2018 | 54.80 | 55.92 | 54.51 | 55.88 | 490,854 | +1.51(+2.78%) |
Mar 23, 2018 | 55.63 | 56.41 | 54.32 | 54.37 | 524,193 | -1.26(-2.26%) |
Mar 22, 2018 | 56.52 | 57.11 | 55.42 | 55.63 | 450,177 | -1.57(-2.74%) |
Mar 21, 2018 | 57.20 | 57.95 | 56.83 | 57.20 | 209,782 | -0.20(-0.35%) |
Mar 20, 2018 | 57.13 | 57.70 | 56.34 | 57.40 | 288,003 | +0.23(+0.40%) |
Mar 19, 2018 | 58.22 | 58.54 | 56.57 | 57.17 | 408,710 | -1.23(-2.11%) |
Mar 16, 2018 | 58.11 | 58.53 | 57.25 | 58.40 | 375,151 | +0.41(+0.71%) |
Mar 15, 2018 | 58.49 | 59.73 | 57.75 | 57.99 | 485,116 | -0.50(-0.85%) |
Mar 14, 2018 | 57.25 | 58.74 | 56.96 | 58.49 | 334,908 | +1.34(+2.34%) |
Mar 13, 2018 | 57.00 | 57.77 | 56.78 | 57.15 | 591,615 | +0.37(+0.65%) |
Mar 12, 2018 | 55.16 | 57.05 | 55.05 | 56.78 | 492,018 | +1.66(+3.01%) |
Mar 09, 2018 | 54.00 | 55.21 | 53.81 | 55.12 | 443,430 | +1.47(+2.74%) |
Mar 08, 2018 | 53.79 | 54.40 | 53.37 | 53.65 | 351,817 | +0.00(+0.00%) |
Mar 07, 2018 | 53.93 | 53.65 | 460,640 | +1.10(+2.09%) | ||
Mar 06, 2018 | 51.31 | 52.61 | 51.31 | 52.55 | 474,986 | +1.34(+2.62%) |
Mar 05, 2018 | 48.88 | 51.27 | 48.43 | 51.21 | 603,249 | +2.09(+4.25%) |
Mar 02, 2018 | 47.38 | 49.27 | 46.96 | 49.12 | 381,246 | +1.32(+2.76%) |
Mar 01, 2018 | 47.64 | 48.05 | 46.42 | 47.80 | 447,041 | +0.26(+0.55%) |
Feb 28, 2018 | 46.45 | 48.19 | 46.36 | 47.54 | 764,376 | +0.74(+1.58%) |
Feb 27, 2018 | 46.49 | 47.70 | 46.45 | 46.80 | 331,733 | +0.24(+0.52%) |
Feb 26, 2018 | 47.15 | 47.24 | 46.10 | 46.56 | 240,236 | -0.44(-0.94%) |
Feb 23, 2018 | 47.76 | 47.76 | 46.49 | 47.00 | 361,161 | -0.80(-1.67%) |
Feb 22, 2018 | 47.80 | 256,642 | +0.06(+0.13%) | |||
Feb 21, 2018 | 47.48 | 48.53 | 47.46 | 47.74 | 251,150 | +0.27(+0.57%) |
Feb 20, 2018 | 46.48 | 47.89 | 46.37 | 47.47 | 330,168 | +0.51(+1.09%) |
Feb 16, 2018 | 46.96 | 46.96 | 46.96 | 0 | -0.43(-0.91%) | |
Feb 15, 2018 | 47.29 | 48.36 | 46.70 | 47.39 | 523,527 | +0.26(+0.55%) |
Feb 14, 2018 | 44.81 | 47.22 | 44.56 | 47.13 | 706,824 | +2.37(+5.29%) |
Feb 13, 2018 | 44.23 | 44.96 | 44.07 | 44.76 | 386,847 | +0.54(+1.22%) |
Feb 12, 2018 | 45.00 | 45.32 | 43.02 | 44.22 | 693,607 | -0.73(-1.62%) |
Feb 09, 2018 | 42.55 | 46.63 | 42.41 | 44.95 | 1,616,969 | -1.44(-3.10%) |
Feb 08, 2018 | 44.95 | 47.31 | 43.80 | 46.39 | 791,055 | +1.64(+3.66%) |
Feb 07, 2018 | 43.74 | 45.32 | 43.66 | 44.75 | 272,573 | +0.93(+2.12%) |
Feb 06, 2018 | 43.16 | 44.45 | 42.85 | 43.82 | 370,700 | -0.67(-1.51%) |
Feb 05, 2018 | 43.77 | 45.26 | 42.87 | 44.49 | 313,125 | -0.07(-0.16%) |
Feb 02, 2018 | 44.80 | 45.52 | 44.14 | 44.56 | 251,209 | -0.53(-1.18%) |
Feb 01, 2018 | 44.13 | 46.04 | 44.13 | 45.09 | 313,922 | +0.30(+0.67%) |
Jan 31, 2018 | 45.24 | 45.54 | 44.52 | 44.79 | 229,423 | -0.16(-0.36%) |
Jan 30, 2018 | 45.08 | 45.37 | 44.56 | 44.95 | 136,999 | -0.46(-1.01%) |
Jan 29, 2018 | 46.27 | 46.50 | 45.21 | 45.41 | 274,879 | -0.87(-1.88%) |
Jan 26, 2018 | 45.50 | 46.31 | 44.95 | 46.28 | 365,244 | +1.97(+4.45%) |
Jan 25, 2018 | 44.06 | 44.39 | 43.47 | 44.31 | 219,145 | +0.51(+1.16%) |
Jan 24, 2018 | 43.73 | 44.36 | 43.70 | 43.80 | 191,068 | +0.08(+0.18%) |
Jan 23, 2018 | 43.08 | 43.79 | 42.76 | 43.72 | 235,809 | +0.70(+1.63%) |
Jan 22, 2018 | 43.11 | 42.25 | 43.02 | 229,563 | +0.40(+0.94%) | |
Jan 19, 2018 | 43.78 | 43.85 | 42.06 | 42.62 | 661,673 | -1.24(-2.83%) |
Jan 18, 2018 | 44.30 | 44.54 | 43.72 | 43.86 | 220,464 | -0.49(-1.10%) |
Jan 17, 2018 | 44.45 | 44.62 | 44.10 | 44.35 | 174,614 | +0.15(+0.34%) |
Jan 16, 2018 | 44.88 | 45.24 | 43.93 | 44.20 | 300,836 | -0.17(-0.38%) |
Jan 12, 2018 | 44.37 | 44.37 | 44.37 | 0 | +0.14(+0.32%) | |
Jan 11, 2018 | 44.38 | 45.95 | 43.93 | 44.23 | 608,252 | +2.04(+4.84%) |
Jan 10, 2018 | 42.23 | 42.19 | 174,516 | +0.23(+0.55%) | ||
Jan 09, 2018 | 42.64 | 42.65 | 41.89 | 41.96 | 167,063 | -0.66(-1.55%) |
Jan 08, 2018 | 42.09 | 42.99 | 42.09 | 42.62 | 218,577 | +0.28(+0.66%) |
Jan 05, 2018 | 42.24 | 42.49 | 41.96 | 42.34 | 127,261 | +0.33(+0.79%) |
Jan 04, 2018 | 42.63 | 42.95 | 41.40 | 42.01 | 255,125 | -0.72(-1.68%) |
Jan 03, 2018 | 42.49 | 43.11 | 42.10 | 42.73 | 372,730 | +0.43(+1.02%) |