Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.66 | 44.66 | 44.66 | 0 | +0.69(+1.57%) | |
Mar 28, 2018 | 44.86 | 45.16 | 43.73 | 43.97 | 554,422 | -1.04(-2.30%) |
Mar 27, 2018 | 45.60 | 45.95 | 44.66 | 45.01 | 800,816 | -0.54(-1.19%) |
Mar 26, 2018 | 45.01 | 45.60 | 44.22 | 45.55 | 333,042 | +1.23(+2.78%) |
Mar 23, 2018 | 45.06 | 45.74 | 44.27 | 44.32 | 309,013 | -0.30(-0.66%) |
Mar 22, 2018 | 44.91 | 45.95 | 44.57 | 44.61 | 418,586 | -1.14(-2.48%) |
Mar 21, 2018 | 44.52 | 45.90 | 44.02 | 45.75 | 382,242 | +1.33(+3.00%) |
Mar 20, 2018 | 44.91 | 45.13 | 44.07 | 44.42 | 233,213 | +0.00(+0.00%) |
Mar 19, 2018 | 44.27 | 44.49 | 43.58 | 44.42 | 321,297 | -0.10(-0.22%) |
Mar 16, 2018 | 44.02 | 44.71 | 43.63 | 44.52 | 656,402 | +0.64(+1.46%) |
Mar 15, 2018 | 44.86 | 44.86 | 43.48 | 43.87 | 439,435 | -0.74(-1.66%) |
Mar 14, 2018 | 46.00 | 46.00 | 44.66 | 44.61 | 269,510 | -1.09(-2.38%) |
Mar 13, 2018 | 45.31 | 46.14 | 45.11 | 45.70 | 538,026 | +0.79(+1.76%) |
Mar 12, 2018 | 44.81 | 45.21 | 44.57 | 44.91 | 601,432 | +0.15(+0.33%) |
Mar 09, 2018 | 43.87 | 44.81 | 43.23 | 44.76 | 295,865 | +1.33(+3.07%) |
Mar 08, 2018 | 44.42 | 44.57 | 42.99 | 43.43 | 464,383 | -0.74(-1.68%) |
Mar 07, 2018 | 44.17 | 686,498 | +0.00(+0.00%) | |||
Mar 06, 2018 | 43.23 | 44.17 | 42.69 | 44.17 | 518,066 | +1.18(+2.76%) |
Mar 05, 2018 | 42.84 | 43.38 | 42.39 | 42.99 | 638,310 | +0.30(+0.69%) |
Mar 02, 2018 | 42.20 | 43.04 | 42.05 | 42.69 | 1,589,234 | +0.05(+0.12%) |
Mar 01, 2018 | 42.05 | 43.15 | 42.05 | 42.64 | 520,981 | +0.79(+1.89%) |
Feb 28, 2018 | 44.22 | 44.27 | 41.36 | 41.85 | 844,402 | -2.37(-5.36%) |
Feb 27, 2018 | 45.11 | 45.76 | 44.12 | 44.22 | 440,675 | -0.74(-1.65%) |
Feb 26, 2018 | 44.86 | 45.21 | 44.27 | 44.96 | 191,785 | +0.39(+0.89%) |
Feb 23, 2018 | 45.40 | 45.40 | 44.22 | 44.57 | 223,280 | -0.64(-1.42%) |
Feb 22, 2018 | 45.65 | 45.95 | 45.08 | 45.21 | 310,465 | -0.30(-0.65%) |
Feb 21, 2018 | 45.80 | 46.88 | 45.45 | 45.50 | 263,377 | -0.15(-0.32%) |
Feb 20, 2018 | 46.44 | 46.54 | 45.35 | 45.65 | 236,438 | -0.94(-2.01%) |
Feb 16, 2018 | 46.59 | 46.59 | 46.59 | 0 | +0.84(+1.83%) | |
Feb 15, 2018 | 46.54 | 46.54 | 45.16 | 45.75 | 333,150 | -0.30(-0.64%) |
Feb 14, 2018 | 44.76 | 46.14 | 44.52 | 46.05 | 273,030 | +1.23(+2.75%) |
Feb 13, 2018 | 44.61 | 45.06 | 44.37 | 44.81 | 347,002 | -0.05(-0.11%) |
Feb 12, 2018 | 44.71 | 45.11 | 43.82 | 44.86 | 407,593 | +0.44(+1.00%) |
Feb 09, 2018 | 45.11 | 45.11 | 43.33 | 44.42 | 378,777 | +0.00(+0.00%) |
Feb 08, 2018 | 46.24 | 46.29 | 44.42 | 44.42 | 499,811 | -1.83(-3.95%) |
Feb 07, 2018 | 46.44 | 47.38 | 46.14 | 46.24 | 303,832 | -0.44(-0.95%) |
Feb 06, 2018 | 43.28 | 46.93 | 43.13 | 46.69 | 592,816 | +1.18(+2.60%) |
Feb 05, 2018 | 47.67 | 48.07 | 44.52 | 45.50 | 345,087 | -2.81(-5.82%) |
Feb 02, 2018 | 50.29 | 50.29 | 48.22 | 48.32 | 592,701 | -1.23(-2.49%) |
Feb 01, 2018 | 45.65 | 50.34 | 44.91 | 49.55 | 1,316,867 | +2.71(+5.80%) |
Jan 31, 2018 | 48.22 | 48.91 | 46.69 | 46.84 | 609,338 | -0.74(-1.56%) |
Jan 30, 2018 | 47.72 | 47.72 | 47.08 | 47.58 | 599,479 | -0.84(-1.73%) |
Jan 29, 2018 | 49.65 | 49.94 | 48.41 | 48.41 | 404,138 | -1.53(-3.06%) |
Jan 26, 2018 | 50.14 | 50.34 | 49.35 | 49.94 | 312,132 | -0.10(-0.20%) |
Jan 25, 2018 | 51.97 | 51.97 | 49.70 | 50.04 | 605,552 | -1.68(-3.24%) |
Jan 24, 2018 | 51.97 | 52.21 | 51.43 | 51.72 | 384,800 | -0.05(-0.10%) |
Jan 23, 2018 | 51.97 | 51.97 | 51.23 | 51.77 | 275,642 | -0.10(-0.19%) |
Jan 22, 2018 | 51.97 | 52.26 | 51.38 | 51.87 | 410,291 | +0.39(+0.77%) |
Jan 19, 2018 | 51.28 | 51.57 | 50.78 | 51.47 | 302,545 | +0.44(+0.87%) |
Jan 18, 2018 | 52.07 | 52.12 | 50.98 | 51.03 | 198,999 | -0.94(-1.80%) |
Jan 17, 2018 | 51.18 | 52.26 | 51.13 | 51.97 | 339,992 | +1.28(+2.53%) |
Jan 16, 2018 | 52.51 | 52.86 | 50.59 | 50.68 | 319,985 | -1.53(-2.93%) |
Jan 12, 2018 | 52.21 | 52.21 | 52.21 | 0 | -0.54(-1.03%) | |
Jan 11, 2018 | 52.12 | 52.66 | 52.02 | 52.76 | 512,101 | +1.18(+2.30%) |
Jan 10, 2018 | 52.71 | 52.81 | 51.43 | 51.57 | 437,850 | -1.53(-2.88%) |
Jan 09, 2018 | 53.55 | 53.67 | 52.81 | 53.10 | 555,809 | -0.15(-0.28%) |
Jan 08, 2018 | 54.19 | 54.19 | 53.05 | 53.25 | 317,300 | +0.30(+0.56%) |
Jan 05, 2018 | 52.91 | 52.95 | 52.17 | 52.95 | 617,117 | +0.54(+1.04%) |
Jan 04, 2018 | 53.60 | 53.60 | 52.07 | 52.41 | 292,949 | -1.04(-1.94%) |
Jan 03, 2018 | 52.17 | 53.50 | 51.77 | 53.45 | 601,443 | +1.63(+3.14%) |