Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.52 | 48.52 | 48.52 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.76 | 47.94 | 47.07 | 47.36 | 395,252 | -0.40(-0.84%) |
Mar 27, 2018 | 48.76 | 48.76 | 47.72 | 47.76 | 528,261 | -0.97(-1.98%) |
Mar 26, 2018 | 49.09 | 49.13 | 47.88 | 48.72 | 1,036,297 | +0.08(+0.17%) |
Mar 23, 2018 | 48.76 | 49.29 | 48.24 | 48.64 | 348,735 | +0.12(+0.25%) |
Mar 22, 2018 | 49.01 | 49.57 | 48.48 | 48.52 | 492,038 | -0.76(-1.55%) |
Mar 21, 2018 | 49.81 | 50.66 | 49.17 | 49.29 | 397,771 | -0.44(-0.89%) |
Mar 20, 2018 | 49.69 | 50.01 | 49.57 | 49.73 | 274,952 | +0.20(+0.41%) |
Mar 19, 2018 | 49.85 | 49.85 | 48.84 | 49.53 | 325,881 | -0.40(-0.81%) |
Mar 16, 2018 | 50.13 | 50.37 | 49.49 | 49.93 | 1,072,315 | -0.16(-0.32%) |
Mar 15, 2018 | 50.29 | 50.49 | 49.77 | 50.09 | 403,731 | -0.20(-0.40%) |
Mar 14, 2018 | 50.62 | 51.22 | 50.21 | 50.29 | 291,990 | -0.28(-0.56%) |
Mar 13, 2018 | 50.70 | 51.58 | 50.17 | 50.57 | 311,139 | -0.08(-0.16%) |
Mar 12, 2018 | 51.02 | 51.66 | 50.41 | 50.66 | 310,585 | -0.28(-0.55%) |
Mar 09, 2018 | 50.70 | 51.30 | 50.37 | 50.94 | 651,745 | +0.44(+0.88%) |
Mar 08, 2018 | 50.25 | 50.66 | 49.89 | 50.49 | 345,054 | +0.28(+0.56%) |
Mar 07, 2018 | 50.57 | 50.21 | 404,894 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.21 | 50.41 | 49.45 | 50.25 | 346,089 | +0.36(+0.73%) |
Mar 05, 2018 | 48.36 | 50.45 | 48.32 | 49.89 | 336,687 | +1.33(+2.73%) |
Mar 02, 2018 | 47.15 | 48.88 | 45.47 | 48.56 | 619,651 | +1.17(+2.46%) |
Mar 01, 2018 | 48.56 | 48.56 | 46.91 | 47.40 | 2,345,182 | -1.13(-2.32%) |
Feb 28, 2018 | 49.57 | 50.13 | 48.48 | 48.52 | 551,313 | -1.19(-2.40%) |
Feb 27, 2018 | 49.67 | 50.36 | 49.63 | 49.71 | 409,716 | -0.12(-0.24%) |
Feb 26, 2018 | 49.95 | 50.07 | 49.48 | 49.83 | 282,952 | -0.12(-0.24%) |
Feb 23, 2018 | 49.55 | 49.99 | 49.36 | 49.95 | 297,410 | +0.68(+1.37%) |
Feb 22, 2018 | 49.28 | 443,893 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.24 | 50.15 | 49.14 | 49.20 | 406,408 | +0.00(+0.00%) |
Feb 20, 2018 | 49.75 | 50.03 | 49.12 | 49.20 | 635,372 | -0.76(-1.51%) |
Feb 16, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.78 | 53.45 | 50.03 | 50.11 | 1,243,463 | -3.78(-7.01%) |
Feb 14, 2018 | 54.25 | 55.02 | 50.51 | 53.89 | 1,018,813 | -1.19(-2.17%) |
Feb 13, 2018 | 55.20 | 55.60 | 54.92 | 55.08 | 320,142 | -0.24(-0.43%) |
Feb 12, 2018 | 55.16 | 55.92 | 54.65 | 55.32 | 582,845 | +0.68(+1.24%) |
Feb 09, 2018 | 53.73 | 55.08 | 52.90 | 54.65 | 698,156 | +1.15(+2.16%) |
Feb 08, 2018 | 54.37 | 54.49 | 53.49 | 53.49 | 490,401 | -0.80(-1.47%) |
Feb 07, 2018 | 53.93 | 54.64 | 53.89 | 54.29 | 459,911 | +0.08(+0.15%) |
Feb 06, 2018 | 53.45 | 54.84 | 53.02 | 54.21 | 741,776 | -0.68(-1.23%) |
Feb 05, 2018 | 55.56 | 56.00 | 54.31 | 54.88 | 413,360 | -0.68(-1.22%) |
Feb 02, 2018 | 57.03 | 57.03 | 55.56 | 55.56 | 518,517 | -1.91(-3.32%) |
Feb 01, 2018 | 57.83 | 58.01 | 56.75 | 57.47 | 259,656 | -0.52(-0.89%) |
Jan 31, 2018 | 58.54 | 58.54 | 57.11 | 57.99 | 594,568 | -0.32(-0.55%) |
Jan 30, 2018 | 58.15 | 59.14 | 57.79 | 58.30 | 372,910 | -0.12(-0.20%) |
Jan 29, 2018 | 59.26 | 59.62 | 58.26 | 58.42 | 236,950 | -0.99(-1.67%) |
Jan 26, 2018 | 59.66 | 59.93 | 59.34 | 59.42 | 260,948 | +0.00(+0.00%) |
Jan 25, 2018 | 59.78 | 59.78 | 58.90 | 59.42 | 291,261 | +0.04(+0.07%) |
Jan 24, 2018 | 59.70 | 60.05 | 59.18 | 59.38 | 268,537 | +0.04(+0.07%) |
Jan 23, 2018 | 58.90 | 59.58 | 58.18 | 59.34 | 363,743 | +0.68(+1.15%) |
Jan 22, 2018 | 59.22 | 59.22 | 58.38 | 58.66 | 285,459 | -0.56(-0.94%) |
Jan 19, 2018 | 58.42 | 59.26 | 58.33 | 59.22 | 314,766 | +0.91(+1.57%) |
Jan 18, 2018 | 58.19 | 58.74 | 58.07 | 58.30 | 523,183 | -0.20(-0.34%) |
Jan 17, 2018 | 58.86 | 58.86 | 58.15 | 58.50 | 428,689 | +0.00(+0.00%) |
Jan 16, 2018 | 60.09 | 60.09 | 58.26 | 58.50 | 432,373 | -1.55(-2.58%) |
Jan 12, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.42 | 60.29 | 58.38 | 60.17 | 446,136 | +1.75(+3.00%) |
Jan 10, 2018 | 59.52 | 58.26 | 58.42 | 353,372 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.18 | 59.54 | 58.92 | 58.98 | 326,592 | -0.32(-0.54%) |
Jan 08, 2018 | 59.10 | 59.86 | 58.58 | 59.30 | 416,533 | +0.24(+0.40%) |
Jan 05, 2018 | 60.09 | 60.13 | 59.06 | 59.06 | 312,534 | -0.72(-1.20%) |
Jan 04, 2018 | 59.86 | 60.09 | 59.34 | 59.78 | 310,786 | +0.36(+0.60%) |
Jan 03, 2018 | 59.82 | 60.97 | 59.20 | 59.42 | 856,558 | -0.20(-0.33%) |