Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.73 | 47.91 | 47.05 | 47.33 | 395,498 | -0.40(-0.84%) |
Mar 27, 2018 | 48.73 | 48.73 | 47.69 | 47.73 | 528,589 | -0.96(-1.98%) |
Mar 26, 2018 | 49.06 | 49.10 | 47.85 | 48.69 | 1,036,942 | +0.08(+0.17%) |
Mar 23, 2018 | 48.73 | 49.26 | 48.21 | 48.61 | 348,952 | +0.12(+0.25%) |
Mar 22, 2018 | 48.98 | 49.54 | 48.45 | 48.49 | 492,344 | -0.76(-1.55%) |
Mar 21, 2018 | 49.78 | 50.62 | 49.14 | 49.26 | 398,018 | -0.44(-0.89%) |
Mar 20, 2018 | 49.66 | 49.98 | 49.54 | 49.70 | 275,123 | +0.20(+0.41%) |
Mar 19, 2018 | 49.82 | 49.82 | 48.81 | 49.50 | 326,084 | -0.40(-0.81%) |
Mar 16, 2018 | 50.10 | 50.34 | 49.46 | 49.90 | 1,072,982 | -0.16(-0.32%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.74 | 50.06 | 403,982 | -0.20(-0.40%) |
Mar 14, 2018 | 50.58 | 51.19 | 50.18 | 50.26 | 292,172 | -0.28(-0.56%) |
Mar 13, 2018 | 50.66 | 51.55 | 50.14 | 50.54 | 311,332 | -0.08(-0.16%) |
Mar 12, 2018 | 50.99 | 51.63 | 50.38 | 50.62 | 310,778 | -0.28(-0.55%) |
Mar 09, 2018 | 50.66 | 51.27 | 50.34 | 50.91 | 652,150 | +0.44(+0.88%) |
Mar 08, 2018 | 50.22 | 50.62 | 49.86 | 50.46 | 345,268 | +0.28(+0.56%) |
Mar 07, 2018 | 50.54 | 50.18 | 405,146 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.18 | 50.38 | 49.42 | 50.22 | 346,304 | +0.36(+0.73%) |
Mar 05, 2018 | 48.33 | 50.42 | 48.29 | 49.86 | 336,896 | +1.33(+2.73%) |
Mar 02, 2018 | 47.13 | 48.85 | 45.44 | 48.53 | 620,037 | +1.17(+2.46%) |
Mar 01, 2018 | 48.53 | 48.53 | 46.88 | 47.37 | 2,346,640 | -1.13(-2.32%) |
Feb 28, 2018 | 49.54 | 50.10 | 48.45 | 48.49 | 551,656 | -1.19(-2.40%) |
Feb 27, 2018 | 49.64 | 50.33 | 49.60 | 49.68 | 409,971 | -0.12(-0.24%) |
Feb 26, 2018 | 49.92 | 50.04 | 49.44 | 49.80 | 283,128 | -0.12(-0.24%) |
Feb 23, 2018 | 49.52 | 49.96 | 49.32 | 49.92 | 297,594 | +0.68(+1.37%) |
Feb 22, 2018 | 49.25 | 444,169 | +0.08(+0.16%) | |||
Feb 21, 2018 | 49.21 | 50.12 | 49.11 | 49.17 | 406,661 | +0.00(+0.00%) |
Feb 20, 2018 | 49.72 | 50.00 | 49.09 | 49.17 | 635,767 | -0.76(-1.51%) |
Feb 16, 2018 | 49.92 | 49.92 | 49.92 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 52.74 | 53.42 | 50.00 | 50.08 | 1,244,236 | -3.78(-7.01%) |
Feb 14, 2018 | 54.21 | 54.99 | 50.48 | 53.86 | 1,019,446 | -1.19(-2.17%) |
Feb 13, 2018 | 55.17 | 55.57 | 54.89 | 55.05 | 320,341 | -0.24(-0.43%) |
Feb 12, 2018 | 55.13 | 55.88 | 54.61 | 55.29 | 583,207 | +0.68(+1.24%) |
Feb 09, 2018 | 53.70 | 55.05 | 52.86 | 54.61 | 698,590 | +1.15(+2.16%) |
Feb 08, 2018 | 54.33 | 54.45 | 53.46 | 53.46 | 490,706 | -0.79(-1.47%) |
Feb 07, 2018 | 53.90 | 54.61 | 53.86 | 54.25 | 460,197 | +0.08(+0.15%) |
Feb 06, 2018 | 53.42 | 54.81 | 52.99 | 54.17 | 742,237 | -0.68(-1.23%) |
Feb 05, 2018 | 55.53 | 55.96 | 54.27 | 54.85 | 413,617 | -0.68(-1.22%) |
Feb 02, 2018 | 57.00 | 57.00 | 55.53 | 55.53 | 518,839 | -1.91(-3.32%) |
Feb 01, 2018 | 57.79 | 57.97 | 56.72 | 57.43 | 259,817 | -0.52(-0.89%) |
Jan 31, 2018 | 58.51 | 58.51 | 57.08 | 57.95 | 594,938 | -0.32(-0.55%) |
Jan 30, 2018 | 58.11 | 59.10 | 57.75 | 58.27 | 373,142 | -0.12(-0.20%) |
Jan 29, 2018 | 59.22 | 59.58 | 58.23 | 58.39 | 237,097 | -0.99(-1.67%) |
Jan 26, 2018 | 59.62 | 59.90 | 59.30 | 59.38 | 261,111 | +0.00(+0.00%) |
Jan 25, 2018 | 59.74 | 59.74 | 58.86 | 59.38 | 291,442 | +0.04(+0.07%) |
Jan 24, 2018 | 59.66 | 60.02 | 59.14 | 59.34 | 268,704 | +0.04(+0.07%) |
Jan 23, 2018 | 58.86 | 59.54 | 58.15 | 59.30 | 363,969 | +0.68(+1.15%) |
Jan 22, 2018 | 59.18 | 59.18 | 58.35 | 58.63 | 285,636 | -0.56(-0.94%) |
Jan 19, 2018 | 58.39 | 59.22 | 58.30 | 59.18 | 314,962 | +0.91(+1.57%) |
Jan 18, 2018 | 58.15 | 58.71 | 58.03 | 58.27 | 523,509 | -0.20(-0.34%) |
Jan 17, 2018 | 58.82 | 58.82 | 58.11 | 58.47 | 428,955 | +0.00(+0.00%) |
Jan 16, 2018 | 60.06 | 60.06 | 58.23 | 58.47 | 432,642 | -1.55(-2.58%) |
Jan 12, 2018 | 60.02 | 60.02 | 60.02 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.39 | 60.26 | 58.35 | 60.14 | 446,413 | +1.75(+3.00%) |
Jan 10, 2018 | 59.48 | 58.23 | 58.39 | 353,592 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.14 | 59.50 | 58.88 | 58.94 | 326,795 | -0.32(-0.54%) |
Jan 08, 2018 | 59.06 | 59.82 | 58.55 | 59.26 | 416,792 | +0.24(+0.40%) |
Jan 05, 2018 | 60.06 | 60.10 | 59.02 | 59.02 | 312,728 | -0.72(-1.20%) |
Jan 04, 2018 | 59.82 | 60.06 | 59.30 | 59.74 | 310,979 | +0.36(+0.60%) |
Jan 03, 2018 | 59.78 | 60.93 | 59.17 | 59.38 | 857,091 | -0.20(-0.33%) |