Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.54 | 46.54 | 46.54 | 0 | +0.36(+0.78%) | |
Mar 28, 2018 | 45.72 | 46.17 | 45.72 | 46.17 | 3,444 | -0.17(-0.37%) |
Mar 27, 2018 | 46.85 | 46.95 | 46.35 | 46.35 | 2,515 | -0.50(-1.07%) |
Mar 26, 2018 | 46.39 | 46.87 | 45.95 | 46.85 | 5,297 | +0.97(+2.12%) |
Mar 23, 2018 | 46.61 | 46.84 | 45.88 | 45.88 | 12,006 | -0.90(-1.91%) |
Mar 22, 2018 | 47.09 | 47.26 | 46.77 | 46.77 | 2,984 | -1.12(-2.35%) |
Mar 21, 2018 | 47.96 | 48.15 | 47.78 | 47.89 | 10,292 | +0.12(+0.24%) |
Mar 20, 2018 | 47.83 | 47.83 | 47.78 | 47.78 | 2,239 | -0.03(-0.06%) |
Mar 19, 2018 | 48.40 | 48.40 | 47.60 | 47.81 | 2,124 | -0.94(-1.93%) |
Mar 16, 2018 | 48.91 | 48.95 | 48.75 | 48.75 | 10,345 | +0.06(+0.12%) |
Mar 15, 2018 | 48.87 | 48.91 | 48.57 | 48.69 | 9,098 | -0.13(-0.26%) |
Mar 14, 2018 | 49.16 | 49.16 | 48.72 | 48.82 | 18,960 | -0.27(-0.54%) |
Mar 13, 2018 | 49.59 | 49.59 | 49.05 | 49.08 | 3,318 | -0.40(-0.81%) |
Mar 12, 2018 | 49.48 | 49.48 | 49.48 | 49.48 | 1,157 | +0.10(+0.19%) |
Mar 09, 2018 | 48.95 | 49.39 | 48.95 | 49.39 | 6,276 | +0.90(+1.85%) |
Mar 08, 2018 | 48.54 | 48.54 | 48.49 | 48.49 | 2,254 | +0.29(+0.60%) |
Mar 07, 2018 | 48.20 | 47.85 | 48.20 | 1,608 | -0.07(-0.15%) | |
Mar 06, 2018 | 48.09 | 48.27 | 48.02 | 48.27 | 2,325 | +0.36(+0.75%) |
Mar 05, 2018 | 47.43 | 47.91 | 47.43 | 47.91 | 1,478 | +0.91(+1.94%) |
Mar 02, 2018 | 46.71 | 47.02 | 46.71 | 47.00 | 3,707 | -0.07(-0.14%) |
Mar 01, 2018 | 47.63 | 47.92 | 46.91 | 47.07 | 7,387 | -0.93(-1.94%) |
Feb 28, 2018 | 48.25 | 48.41 | 48.00 | 48.00 | 4,308 | -0.27(-0.56%) |
Feb 27, 2018 | 48.57 | 48.57 | 48.24 | 48.27 | 1,496 | -0.41(-0.85%) |
Feb 26, 2018 | 48.65 | 48.69 | 48.65 | 48.68 | 3,591 | +0.59(+1.23%) |
Feb 23, 2018 | 47.87 | 48.09 | 47.67 | 48.09 | 2,908 | +0.25(+0.51%) |
Feb 22, 2018 | 47.93 | 48.03 | 47.79 | 47.85 | 2,561 | -0.13(-0.27%) |
Feb 21, 2018 | 47.92 | 48.14 | 47.92 | 47.97 | 4,009 | +0.25(+0.53%) |
Feb 20, 2018 | 47.75 | 48.21 | 47.70 | 47.72 | 3,884 | -0.40(-0.84%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 48.14 | 47.50 | 48.07 | 4,064 | +0.57(+1.20%) | |
Feb 14, 2018 | 47.00 | 47.59 | 46.98 | 47.50 | 8,531 | +0.67(+1.42%) |
Feb 13, 2018 | 46.89 | 46.84 | 3,162 | +0.13(+0.27%) | ||
Feb 12, 2018 | 47.01 | 47.01 | 46.70 | 46.71 | 7,804 | +0.62(+1.34%) |
Feb 09, 2018 | 46.17 | 46.51 | 44.83 | 46.10 | 20,931 | +0.23(+0.50%) |
Feb 08, 2018 | 47.69 | 47.69 | 45.86 | 45.86 | 5,105 | -2.06(-4.30%) |
Feb 07, 2018 | 47.83 | 48.33 | 47.82 | 47.92 | 19,552 | +0.19(+0.40%) |
Feb 06, 2018 | 46.43 | 47.73 | 45.97 | 47.73 | 10,796 | -0.10(-0.21%) |
Feb 05, 2018 | 48.72 | 49.03 | 47.39 | 47.83 | 11,479 | -1.27(-2.58%) |
Feb 02, 2018 | 49.28 | 49.32 | 49.10 | 49.10 | 27,605 | -0.76(-1.53%) |
Feb 01, 2018 | 50.00 | 50.03 | 49.86 | 49.86 | 16,579 | -0.18(-0.36%) |
Jan 31, 2018 | 50.38 | 50.38 | 50.03 | 50.04 | 11,824 | -0.27(-0.54%) |
Jan 30, 2018 | 50.40 | 50.40 | 50.40 | 50.31 | 3,719 | -0.32(-0.62%) |
Jan 29, 2018 | 50.60 | 50.66 | 50.60 | 50.63 | 1,779 | -0.20(-0.40%) |
Jan 26, 2018 | 50.53 | 50.83 | 50.51 | 50.83 | 8,968 | +0.46(+0.92%) |
Jan 25, 2018 | 50.34 | 50.53 | 50.28 | 50.37 | 8,290 | +0.13(+0.27%) |
Jan 24, 2018 | 50.42 | 50.42 | 49.98 | 50.23 | 6,368 | +0.00(+0.00%) |
Jan 23, 2018 | 50.08 | 50.28 | 50.08 | 50.23 | 7,752 | +0.35(+0.70%) |
Jan 22, 2018 | 49.61 | 49.90 | 49.61 | 49.88 | 13,110 | +0.29(+0.58%) |
Jan 19, 2018 | 49.43 | 49.60 | 49.41 | 49.60 | 1,944 | +0.37(+0.76%) |
Jan 18, 2018 | 49.22 | 49.30 | 49.16 | 49.22 | 7,035 | -0.10(-0.20%) |
Jan 17, 2018 | 49.12 | 49.46 | 49.12 | 49.32 | 9,047 | +0.19(+0.39%) |
Jan 16, 2018 | 49.31 | 49.31 | 49.13 | 49.13 | 3,428 | -0.03(-0.07%) |
Jan 12, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.32(+0.66%) | |
Jan 11, 2018 | 48.41 | 48.84 | 48.41 | 48.84 | 5,062 | +0.48(+1.00%) |
Jan 10, 2018 | 48.35 | 48.36 | 48.35 | 48.35 | 1,976 | -0.20(-0.42%) |
Jan 09, 2018 | 48.38 | 48.63 | 48.38 | 48.56 | 3,256 | +0.20(+0.41%) |
Jan 08, 2018 | 48.20 | 48.38 | 48.20 | 48.36 | 1,839 | -0.01(-0.02%) |
Jan 05, 2018 | 47.94 | 48.37 | 47.94 | 48.37 | 18,900 | +0.46(+0.95%) |
Jan 04, 2018 | 47.98 | 47.98 | 47.90 | 47.91 | 5,090 | -0.05(-0.10%) |
Jan 03, 2018 | 47.59 | 48.00 | 47.59 | 47.96 | 9,763 | +0.48(+1.02%) |