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 | 48.19 | 53,290 | +1.30(+2.76%) |
Mar 27, 2018 | 46.50 | 47.33 | 45.97 | 46.90 | 20,909 | +0.44(+0.95%) |
Mar 26, 2018 | 46.31 | 46.59 | 45.99 | 46.45 | 19,417 | +0.41(+0.89%) |
Mar 23, 2018 | 46.75 | 46.75 | 45.94 | 46.04 | 13,463 | -0.68(-1.45%) |
Mar 22, 2018 | 46.98 | 47.70 | 46.72 | 46.72 | 28,868 | -0.35(-0.73%) |
Mar 21, 2018 | 47.21 | 47.44 | 46.75 | 47.07 | 16,942 | -0.15(-0.32%) |
Mar 20, 2018 | 47.50 | 47.89 | 47.13 | 47.22 | 19,157 | -0.33(-0.70%) |
Mar 19, 2018 | 47.80 | 47.80 | 47.28 | 47.55 | 30,208 | -0.31(-0.64%) |
Mar 16, 2018 | 47.58 | 47.93 | 47.47 | 47.85 | 10,027 | +0.41(+0.86%) |
Mar 15, 2018 | 47.42 | 47.55 | 47.25 | 47.44 | 13,256 | +0.05(+0.11%) |
Mar 14, 2018 | 47.49 | 47.68 | 47.19 | 47.39 | 18,948 | -0.08(-0.17%) |
Mar 13, 2018 | 47.74 | 47.92 | 47.38 | 47.47 | 22,396 | -0.14(-0.29%) |
Mar 12, 2018 | 47.35 | 47.60 | 47.31 | 47.60 | 16,725 | +0.34(+0.72%) |
Mar 09, 2018 | 47.00 | 47.26 | 46.74 | 47.26 | 30,336 | +0.33(+0.71%) |
Mar 08, 2018 | 46.88 | 46.98 | 46.72 | 46.93 | 19,355 | +0.14(+0.30%) |
Mar 07, 2018 | 46.79 | 46.79 | 17,151 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.32 | 46.47 | 45.80 | 46.35 | 15,143 | +0.04(+0.09%) |
Mar 05, 2018 | 45.68 | 46.45 | 45.68 | 46.31 | 18,563 | +0.65(+1.43%) |
Mar 02, 2018 | 45.50 | 45.72 | 45.39 | 45.66 | 14,323 | -0.02(-0.04%) |
Mar 01, 2018 | 45.33 | 46.08 | 45.32 | 45.68 | 29,209 | +0.31(+0.67%) |
Feb 28, 2018 | 45.44 | 45.98 | 45.37 | 45.37 | 20,406 | -0.07(-0.15%) |
Feb 27, 2018 | 46.57 | 46.67 | 45.39 | 45.44 | 22,696 | -1.03(-2.23%) |
Feb 26, 2018 | 46.74 | 46.74 | 46.20 | 46.47 | 16,663 | +0.02(+0.04%) |
Feb 23, 2018 | 45.87 | 46.46 | 45.49 | 46.45 | 20,388 | +0.79(+1.74%) |
Feb 22, 2018 | 45.66 | 32,031 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.96 | 46.18 | 45.19 | 45.19 | 33,076 | -0.69(-1.51%) |
Feb 20, 2018 | 46.35 | 46.55 | 45.86 | 45.88 | 86,854 | -0.80(-1.71%) |
Feb 16, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.58 | 46.30 | 45.58 | 46.21 | 21,993 | +0.79(+1.73%) |
Feb 14, 2018 | 45.55 | 45.55 | 45.05 | 45.42 | 32,365 | -0.58(-1.26%) |
Feb 13, 2018 | 45.63 | 46.16 | 45.35 | 46.00 | 50,819 | +0.27(+0.60%) |
Feb 12, 2018 | 46.06 | 46.06 | 44.56 | 45.73 | 184,438 | -0.28(-0.61%) |
Feb 09, 2018 | 44.81 | 46.02 | 44.78 | 46.01 | 33,693 | +1.35(+3.02%) |
Feb 08, 2018 | 45.74 | 46.24 | 44.66 | 44.66 | 40,272 | -1.23(-2.67%) |
Feb 07, 2018 | 46.15 | 46.29 | 45.88 | 45.88 | 161,263 | -0.19(-0.40%) |
Feb 06, 2018 | 45.52 | 46.32 | 45.17 | 46.07 | 38,192 | -0.72(-1.53%) |
Feb 05, 2018 | 47.28 | 47.33 | 45.88 | 46.78 | 76,040 | -0.55(-1.15%) |
Feb 02, 2018 | 47.22 | 47.57 | 46.78 | 47.33 | 36,898 | -0.13(-0.28%) |
Feb 01, 2018 | 48.65 | 48.91 | 47.45 | 47.46 | 42,723 | -1.29(-2.65%) |
Jan 31, 2018 | 47.89 | 48.75 | 47.89 | 48.75 | 65,757 | +0.91(+1.90%) |
Jan 30, 2018 | 48.08 | 48.32 | 47.84 | 47.84 | 45,927 | -0.40(-0.84%) |
Jan 29, 2018 | 48.59 | 48.59 | 48.01 | 48.25 | 31,903 | -0.47(-0.97%) |
Jan 26, 2018 | 49.00 | 49.04 | 48.47 | 48.72 | 30,030 | -0.24(-0.49%) |
Jan 25, 2018 | 48.95 | 48.99 | 48.67 | 48.96 | 97,952 | -0.04(-0.08%) |
Jan 24, 2018 | 49.28 | 49.28 | 48.95 | 49.00 | 71,402 | -0.27(-0.55%) |
Jan 23, 2018 | 48.45 | 49.33 | 48.45 | 49.28 | 641,722 | +0.93(+1.92%) |
Jan 22, 2018 | 48.07 | 48.40 | 48.07 | 48.35 | 38,644 | +0.37(+0.78%) |
Jan 19, 2018 | 47.81 | 47.98 | 47.70 | 47.98 | 35,090 | +0.07(+0.16%) |
Jan 18, 2018 | 48.20 | 48.20 | 47.77 | 47.90 | 58,350 | -0.47(-0.98%) |
Jan 17, 2018 | 48.34 | 48.46 | 48.08 | 48.37 | 42,151 | +0.27(+0.57%) |
Jan 16, 2018 | 48.13 | 48.60 | 48.10 | 48.10 | 51,291 | +0.09(+0.19%) |
Jan 12, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.93 | 49.19 | 48.59 | 48.64 | 40,928 | -0.28(-0.58%) |
Jan 10, 2018 | 49.38 | 49.46 | 48.69 | 48.92 | 60,819 | -0.65(-1.30%) |
Jan 09, 2018 | 50.24 | 50.24 | 49.48 | 49.57 | 52,438 | -0.74(-1.46%) |
Jan 08, 2018 | 50.06 | 50.33 | 50.00 | 50.30 | 47,094 | +0.31(+0.61%) |
Jan 05, 2018 | 50.35 | 50.35 | 49.92 | 50.00 | 56,023 | -0.28(-0.56%) |
Jan 04, 2018 | 51.23 | 51.23 | 50.25 | 50.28 | 34,641 | -0.97(-1.89%) |
Jan 03, 2018 | 51.24 | 51.49 | 51.04 | 51.25 | 88,688 | +0.08(+0.16%) |