Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.70 | 43.70 | 43.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 43.60 | 43.99 | 43.36 | 43.70 | 19,463 | +0.05(+0.11%) |
Mar 27, 2018 | 44.52 | 44.52 | 43.55 | 43.65 | 24,444 | -0.68(-1.53%) |
Mar 26, 2018 | 43.84 | 44.52 | 43.50 | 44.33 | 30,178 | +1.26(+2.93%) |
Mar 23, 2018 | 44.62 | 44.91 | 42.97 | 43.07 | 29,199 | -1.36(-3.06%) |
Mar 22, 2018 | 44.91 | 45.49 | 44.28 | 44.43 | 27,528 | -1.07(-2.35%) |
Mar 21, 2018 | 44.96 | 45.59 | 44.81 | 45.49 | 19,637 | +0.53(+1.19%) |
Mar 20, 2018 | 44.86 | 45.11 | 44.53 | 44.96 | 18,986 | +0.10(+0.22%) |
Mar 19, 2018 | 44.81 | 45.40 | 44.04 | 44.86 | 23,246 | -0.05(-0.11%) |
Mar 16, 2018 | 45.20 | 45.59 | 44.91 | 44.91 | 69,201 | -0.44(-0.96%) |
Mar 15, 2018 | 45.25 | 45.64 | 44.62 | 45.35 | 27,277 | +0.10(+0.21%) |
Mar 14, 2018 | 45.93 | 45.93 | 45.01 | 45.25 | 23,528 | -0.58(-1.27%) |
Mar 13, 2018 | 46.56 | 47.00 | 45.78 | 45.83 | 22,834 | -0.44(-0.94%) |
Mar 12, 2018 | 45.35 | 46.27 | 45.30 | 46.27 | 21,823 | +1.07(+2.36%) |
Mar 09, 2018 | 45.06 | 45.59 | 44.28 | 45.20 | 93,663 | +0.53(+1.19%) |
Mar 08, 2018 | 44.72 | 45.40 | 44.43 | 44.67 | 27,231 | -0.44(-0.97%) |
Mar 07, 2018 | 44.47 | 45.20 | 44.43 | 45.11 | 24,728 | +0.39(+0.87%) |
Mar 06, 2018 | 44.28 | 44.81 | 43.78 | 44.72 | 37,208 | +0.29(+0.66%) |
Mar 05, 2018 | 44.23 | 44.72 | 43.75 | 44.43 | 22,155 | -0.15(-0.33%) |
Mar 02, 2018 | 43.55 | 45.06 | 43.55 | 44.57 | 138,572 | +0.58(+1.32%) |
Mar 01, 2018 | 44.47 | 44.72 | 43.80 | 43.99 | 28,530 | -0.48(-1.09%) |
Feb 28, 2018 | 45.49 | 45.49 | 44.43 | 44.47 | 63,180 | -0.82(-1.82%) |
Feb 27, 2018 | 46.08 | 46.08 | 44.91 | 45.30 | 35,283 | -0.73(-1.58%) |
Feb 26, 2018 | 46.37 | 47.83 | 45.69 | 46.03 | 21,596 | -0.05(-0.11%) |
Feb 23, 2018 | 46.03 | 46.41 | 45.40 | 46.08 | 28,882 | +0.39(+0.85%) |
Feb 22, 2018 | 45.74 | 46.37 | 45.25 | 45.69 | 33,107 | +0.05(+0.11%) |
Feb 21, 2018 | 45.93 | 46.66 | 45.54 | 45.64 | 36,159 | -0.15(-0.32%) |
Feb 20, 2018 | 45.15 | 46.17 | 45.15 | 45.78 | 71,564 | +0.15(+0.32%) |
Feb 16, 2018 | 45.64 | 45.64 | 45.64 | 0 | +0.78(+1.73%) | |
Feb 15, 2018 | 44.57 | 44.35 | 44.86 | 28,517 | +0.29(+0.65%) | |
Feb 14, 2018 | 43.46 | 44.94 | 43.46 | 44.57 | 103,878 | +0.58(+1.32%) |
Feb 13, 2018 | 44.14 | 44.52 | 43.70 | 43.99 | 57,747 | -0.53(-1.20%) |
Feb 12, 2018 | 44.38 | 45.30 | 43.70 | 44.52 | 110,863 | +0.24(+0.55%) |
Feb 09, 2018 | 41.03 | 44.62 | 41.03 | 44.28 | 161,535 | +3.78(+9.34%) |
Feb 08, 2018 | 42.92 | 42.97 | 40.45 | 40.50 | 80,285 | -2.72(-6.29%) |
Feb 07, 2018 | 43.21 | 43.21 | 42.53 | 43.21 | 47,584 | -0.29(-0.67%) |
Feb 06, 2018 | 42.49 | 44.28 | 41.81 | 43.50 | 58,791 | -0.63(-1.43%) |
Feb 05, 2018 | 45.01 | 46.17 | 43.75 | 44.14 | 26,741 | -1.12(-2.47%) |
Feb 02, 2018 | 46.56 | 46.56 | 44.77 | 45.25 | 45,553 | -0.58(-1.27%) |
Feb 01, 2018 | 46.12 | 46.27 | 44.67 | 45.83 | 28,573 | -0.63(-1.36%) |
Jan 31, 2018 | 46.61 | 47.14 | 45.86 | 46.46 | 42,598 | -0.05(-0.10%) |
Jan 30, 2018 | 45.98 | 46.80 | 45.98 | 46.51 | 23,410 | +0.19(+0.42%) |
Jan 29, 2018 | 47.00 | 47.00 | 45.88 | 46.32 | 50,730 | -0.87(-1.85%) |
Jan 26, 2018 | 47.48 | 47.48 | 45.37 | 47.19 | 54,026 | -0.15(-0.31%) |
Jan 25, 2018 | 46.32 | 47.48 | 45.98 | 47.34 | 52,147 | +0.92(+1.99%) |
Jan 24, 2018 | 46.90 | 47.09 | 46.27 | 46.41 | 24,238 | -0.29(-0.62%) |
Jan 23, 2018 | 46.80 | 46.80 | 46.22 | 46.71 | 22,037 | -0.15(-0.31%) |
Jan 22, 2018 | 47.43 | 47.43 | 46.71 | 46.85 | 24,505 | -0.78(-1.63%) |
Jan 19, 2018 | 47.00 | 47.72 | 45.59 | 47.63 | 40,609 | +0.58(+1.24%) |
Jan 18, 2018 | 47.43 | 47.43 | 46.22 | 47.05 | 34,081 | -0.39(-0.82%) |
Jan 17, 2018 | 46.80 | 47.43 | 45.64 | 47.43 | 30,454 | +0.87(+1.87%) |
Jan 16, 2018 | 46.95 | 47.29 | 46.32 | 46.56 | 66,699 | -0.19(-0.41%) |
Jan 12, 2018 | 46.75 | 46.75 | 46.75 | 0 | +1.07(+2.34%) | |
Jan 11, 2018 | 44.72 | 46.22 | 44.72 | 45.69 | 30,341 | +1.07(+2.39%) |
Jan 10, 2018 | 44.43 | 44.77 | 43.94 | 44.62 | 20,507 | +0.10(+0.22%) |
Jan 09, 2018 | 44.62 | 45.01 | 44.43 | 44.52 | 21,498 | -0.10(-0.22%) |
Jan 08, 2018 | 44.52 | 44.96 | 43.98 | 44.62 | 21,238 | +0.00(+0.00%) |
Jan 05, 2018 | 44.57 | 44.89 | 44.33 | 44.62 | 27,879 | +0.10(+0.22%) |
Jan 04, 2018 | 44.62 | 45.06 | 44.38 | 44.52 | 16,652 | -0.05(-0.11%) |
Jan 03, 2018 | 44.52 | 45.20 | 44.05 | 44.57 | 18,034 | +0.00(+0.00%) |