Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.20 | 48.20 | 48.20 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 47.06 | 48.28 | 47.06 | 48.20 | 53,287 | +1.30(+2.76%) |
Mar 27, 2018 | 46.50 | 47.33 | 45.97 | 46.90 | 20,907 | +0.44(+0.95%) |
Mar 26, 2018 | 46.31 | 46.59 | 46.00 | 46.46 | 19,416 | +0.41(+0.89%) |
Mar 23, 2018 | 46.75 | 46.75 | 45.95 | 46.05 | 13,463 | -0.68(-1.45%) |
Mar 22, 2018 | 46.98 | 47.70 | 46.72 | 46.72 | 28,867 | -0.35(-0.73%) |
Mar 21, 2018 | 47.21 | 47.44 | 46.75 | 47.07 | 16,941 | -0.15(-0.32%) |
Mar 20, 2018 | 47.50 | 47.89 | 47.14 | 47.22 | 19,156 | -0.33(-0.70%) |
Mar 19, 2018 | 47.81 | 47.81 | 47.28 | 47.55 | 30,206 | -0.31(-0.64%) |
Mar 16, 2018 | 47.59 | 47.93 | 47.47 | 47.86 | 10,026 | +0.41(+0.86%) |
Mar 15, 2018 | 47.42 | 47.56 | 47.25 | 47.45 | 13,255 | +0.05(+0.11%) |
Mar 14, 2018 | 47.49 | 47.68 | 47.19 | 47.39 | 18,947 | -0.08(-0.17%) |
Mar 13, 2018 | 47.75 | 47.92 | 47.38 | 47.47 | 22,395 | -0.14(-0.29%) |
Mar 12, 2018 | 47.35 | 47.61 | 47.32 | 47.61 | 16,725 | +0.34(+0.72%) |
Mar 09, 2018 | 47.00 | 47.27 | 46.74 | 47.27 | 30,334 | +0.33(+0.71%) |
Mar 08, 2018 | 46.89 | 46.98 | 46.72 | 46.94 | 19,354 | +0.14(+0.30%) |
Mar 07, 2018 | 46.80 | 46.80 | 17,150 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.32 | 46.48 | 45.80 | 46.36 | 15,142 | +0.04(+0.09%) |
Mar 05, 2018 | 45.68 | 46.45 | 45.68 | 46.32 | 18,562 | +0.65(+1.43%) |
Mar 02, 2018 | 45.50 | 45.73 | 45.39 | 45.66 | 14,322 | -0.02(-0.04%) |
Mar 01, 2018 | 45.33 | 46.08 | 45.32 | 45.68 | 29,207 | +0.31(+0.68%) |
Feb 28, 2018 | 45.45 | 45.98 | 45.37 | 45.37 | 20,405 | -0.07(-0.15%) |
Feb 27, 2018 | 46.57 | 46.67 | 45.40 | 45.44 | 22,695 | -1.03(-2.23%) |
Feb 26, 2018 | 46.74 | 46.74 | 46.20 | 46.47 | 16,662 | +0.02(+0.04%) |
Feb 23, 2018 | 45.87 | 46.47 | 45.49 | 46.46 | 20,387 | +0.79(+1.74%) |
Feb 22, 2018 | 45.66 | 32,029 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.96 | 46.18 | 45.19 | 45.19 | 33,074 | -0.69(-1.51%) |
Feb 20, 2018 | 46.36 | 46.56 | 45.86 | 45.89 | 86,849 | -0.80(-1.71%) |
Feb 16, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.59 | 46.31 | 45.59 | 46.21 | 21,991 | +0.79(+1.73%) |
Feb 14, 2018 | 45.55 | 45.55 | 45.06 | 45.42 | 32,363 | -0.58(-1.26%) |
Feb 13, 2018 | 45.64 | 46.17 | 45.35 | 46.00 | 50,816 | +0.27(+0.60%) |
Feb 12, 2018 | 46.06 | 46.06 | 44.56 | 45.73 | 184,428 | -0.28(-0.61%) |
Feb 09, 2018 | 44.82 | 46.03 | 44.78 | 46.01 | 33,691 | +1.35(+3.02%) |
Feb 08, 2018 | 45.74 | 46.24 | 44.66 | 44.66 | 40,270 | -1.23(-2.67%) |
Feb 07, 2018 | 46.15 | 46.29 | 45.89 | 45.89 | 161,254 | -0.19(-0.40%) |
Feb 06, 2018 | 45.52 | 46.32 | 45.17 | 46.07 | 38,190 | -0.72(-1.53%) |
Feb 05, 2018 | 47.28 | 47.33 | 45.89 | 46.79 | 76,036 | -0.55(-1.15%) |
Feb 02, 2018 | 47.22 | 47.57 | 46.78 | 47.33 | 36,896 | -0.13(-0.28%) |
Feb 01, 2018 | 48.65 | 48.92 | 47.45 | 47.47 | 42,721 | -1.29(-2.65%) |
Jan 31, 2018 | 47.90 | 48.76 | 47.90 | 48.76 | 65,753 | +0.91(+1.90%) |
Jan 30, 2018 | 48.08 | 48.32 | 47.84 | 47.85 | 45,925 | -0.40(-0.84%) |
Jan 29, 2018 | 48.59 | 48.59 | 48.01 | 48.25 | 31,901 | -0.47(-0.97%) |
Jan 26, 2018 | 49.01 | 49.05 | 48.47 | 48.72 | 30,028 | -0.24(-0.49%) |
Jan 25, 2018 | 48.95 | 48.99 | 48.67 | 48.96 | 97,947 | -0.04(-0.08%) |
Jan 24, 2018 | 49.28 | 49.28 | 48.96 | 49.01 | 71,398 | -0.27(-0.55%) |
Jan 23, 2018 | 48.45 | 49.34 | 48.45 | 49.28 | 641,685 | +0.93(+1.92%) |
Jan 22, 2018 | 48.07 | 48.40 | 48.07 | 48.35 | 38,642 | +0.37(+0.78%) |
Jan 19, 2018 | 47.81 | 47.99 | 47.71 | 47.98 | 35,088 | +0.07(+0.16%) |
Jan 18, 2018 | 48.20 | 48.20 | 47.77 | 47.90 | 58,347 | -0.47(-0.98%) |
Jan 17, 2018 | 48.34 | 48.46 | 48.09 | 48.38 | 42,148 | +0.27(+0.57%) |
Jan 16, 2018 | 48.14 | 48.60 | 48.10 | 48.10 | 51,288 | +0.09(+0.19%) |
Jan 12, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.93 | 49.20 | 48.59 | 48.64 | 40,926 | -0.28(-0.58%) |
Jan 10, 2018 | 49.39 | 49.46 | 48.69 | 48.92 | 60,816 | -0.65(-1.30%) |
Jan 09, 2018 | 50.25 | 50.25 | 49.49 | 49.57 | 52,435 | -0.74(-1.46%) |
Jan 08, 2018 | 50.07 | 50.33 | 50.00 | 50.31 | 47,092 | +0.31(+0.61%) |
Jan 05, 2018 | 50.36 | 50.36 | 49.92 | 50.00 | 56,020 | -0.28(-0.56%) |
Jan 04, 2018 | 51.23 | 51.23 | 50.26 | 50.28 | 34,639 | -0.97(-1.89%) |
Jan 03, 2018 | 51.24 | 51.49 | 51.04 | 51.25 | 88,682 | +0.08(+0.16%) |