Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.69(+1.57%) | |
Mar 28, 2018 | 44.66 | 44.95 | 43.53 | 43.77 | 556,960 | -1.03(-2.30%) |
Mar 27, 2018 | 45.39 | 45.74 | 44.46 | 44.80 | 804,482 | -0.54(-1.19%) |
Mar 26, 2018 | 44.80 | 45.39 | 44.02 | 45.34 | 334,567 | +1.23(+2.78%) |
Mar 23, 2018 | 44.85 | 45.54 | 44.07 | 44.12 | 310,427 | -0.29(-0.66%) |
Mar 22, 2018 | 44.71 | 45.74 | 44.36 | 44.41 | 420,502 | -1.13(-2.48%) |
Mar 21, 2018 | 44.31 | 45.69 | 43.82 | 45.54 | 383,992 | +1.33(+3.00%) |
Mar 20, 2018 | 44.71 | 44.93 | 43.87 | 44.21 | 234,280 | +0.00(+0.00%) |
Mar 19, 2018 | 44.07 | 44.29 | 43.38 | 44.21 | 322,768 | -0.10(-0.22%) |
Mar 16, 2018 | 43.82 | 44.51 | 43.43 | 44.31 | 659,407 | +0.64(+1.46%) |
Mar 15, 2018 | 44.66 | 44.66 | 43.28 | 43.67 | 441,447 | -0.74(-1.66%) |
Mar 14, 2018 | 45.79 | 45.79 | 44.46 | 44.41 | 270,744 | -1.08(-2.38%) |
Mar 13, 2018 | 45.10 | 45.93 | 44.90 | 45.49 | 540,489 | +0.79(+1.76%) |
Mar 12, 2018 | 44.61 | 45.00 | 44.36 | 44.71 | 604,185 | +0.15(+0.33%) |
Mar 09, 2018 | 43.67 | 44.61 | 43.04 | 44.56 | 297,220 | +1.33(+3.07%) |
Mar 08, 2018 | 44.21 | 44.36 | 42.79 | 43.23 | 466,509 | -0.74(-1.68%) |
Mar 07, 2018 | 43.97 | 689,640 | +0.00(+0.00%) | |||
Mar 06, 2018 | 43.04 | 43.97 | 42.50 | 43.97 | 520,437 | +1.18(+2.76%) |
Mar 05, 2018 | 42.64 | 43.18 | 42.20 | 42.79 | 641,233 | +0.29(+0.69%) |
Mar 02, 2018 | 42.00 | 42.84 | 41.86 | 42.50 | 1,596,510 | +0.05(+0.12%) |
Mar 01, 2018 | 41.86 | 42.96 | 41.86 | 42.45 | 523,367 | +0.79(+1.89%) |
Feb 28, 2018 | 44.02 | 44.07 | 41.17 | 41.66 | 848,268 | -2.36(-5.36%) |
Feb 27, 2018 | 44.90 | 45.55 | 43.92 | 44.02 | 442,693 | -0.74(-1.65%) |
Feb 26, 2018 | 44.66 | 45.00 | 44.07 | 44.76 | 192,663 | +0.39(+0.89%) |
Feb 23, 2018 | 45.20 | 45.20 | 44.02 | 44.36 | 224,302 | -0.64(-1.42%) |
Feb 22, 2018 | 45.44 | 45.74 | 44.88 | 45.00 | 311,887 | -0.29(-0.65%) |
Feb 21, 2018 | 45.59 | 46.67 | 45.25 | 45.30 | 264,583 | -0.15(-0.32%) |
Feb 20, 2018 | 46.23 | 46.33 | 45.15 | 45.44 | 237,521 | -0.93(-2.01%) |
Feb 16, 2018 | 46.38 | 46.38 | 46.38 | 0 | +0.84(+1.83%) | |
Feb 15, 2018 | 46.33 | 46.33 | 44.95 | 45.54 | 334,675 | -0.29(-0.64%) |
Feb 14, 2018 | 44.56 | 45.93 | 44.31 | 45.84 | 274,280 | +1.23(+2.75%) |
Feb 13, 2018 | 44.41 | 44.85 | 44.17 | 44.61 | 348,590 | -0.05(-0.11%) |
Feb 12, 2018 | 44.51 | 44.90 | 43.63 | 44.66 | 409,459 | +0.44(+1.00%) |
Feb 09, 2018 | 44.90 | 44.90 | 43.13 | 44.21 | 380,511 | +0.00(+0.00%) |
Feb 08, 2018 | 46.03 | 46.08 | 44.21 | 44.21 | 502,099 | -1.82(-3.95%) |
Feb 07, 2018 | 46.23 | 47.16 | 45.93 | 46.03 | 305,223 | -0.44(-0.95%) |
Feb 06, 2018 | 43.08 | 46.72 | 42.94 | 46.47 | 595,530 | +1.18(+2.60%) |
Feb 05, 2018 | 47.46 | 47.85 | 44.31 | 45.30 | 346,667 | -2.80(-5.82%) |
Feb 02, 2018 | 50.06 | 50.06 | 48.00 | 48.10 | 595,414 | -1.23(-2.49%) |
Feb 01, 2018 | 45.44 | 50.11 | 44.71 | 49.32 | 1,322,895 | +2.70(+5.80%) |
Jan 31, 2018 | 48.00 | 48.69 | 46.47 | 46.62 | 612,128 | -0.74(-1.56%) |
Jan 30, 2018 | 47.51 | 47.51 | 46.87 | 47.36 | 602,224 | -0.84(-1.73%) |
Jan 29, 2018 | 49.42 | 49.72 | 48.19 | 48.19 | 405,988 | -1.52(-3.06%) |
Jan 26, 2018 | 49.91 | 50.11 | 49.13 | 49.72 | 313,561 | -0.10(-0.20%) |
Jan 25, 2018 | 51.73 | 51.73 | 49.47 | 49.82 | 608,324 | -1.67(-3.24%) |
Jan 24, 2018 | 51.73 | 51.98 | 51.19 | 51.49 | 386,562 | -0.05(-0.10%) |
Jan 23, 2018 | 51.73 | 51.73 | 50.99 | 51.53 | 276,904 | -0.10(-0.19%) |
Jan 22, 2018 | 51.73 | 52.03 | 51.14 | 51.63 | 412,169 | +0.39(+0.77%) |
Jan 19, 2018 | 51.04 | 51.34 | 50.55 | 51.24 | 303,930 | +0.44(+0.87%) |
Jan 18, 2018 | 51.83 | 51.88 | 50.75 | 50.80 | 199,910 | -0.93(-1.80%) |
Jan 17, 2018 | 50.95 | 52.03 | 50.90 | 51.73 | 341,548 | +1.28(+2.53%) |
Jan 16, 2018 | 52.27 | 52.62 | 50.36 | 50.45 | 321,450 | -1.52(-2.93%) |
Jan 12, 2018 | 51.98 | 51.98 | 51.98 | 0 | -0.54(-1.03%) | |
Jan 11, 2018 | 51.88 | 52.42 | 51.78 | 52.52 | 514,446 | +1.18(+2.30%) |
Jan 10, 2018 | 52.47 | 52.57 | 51.19 | 51.34 | 439,854 | -1.52(-2.88%) |
Jan 09, 2018 | 53.30 | 53.43 | 52.57 | 52.86 | 558,353 | -0.15(-0.28%) |
Jan 08, 2018 | 53.94 | 53.94 | 52.81 | 53.01 | 318,753 | +0.29(+0.56%) |
Jan 05, 2018 | 52.66 | 52.71 | 51.93 | 52.71 | 619,942 | +0.54(+1.04%) |
Jan 04, 2018 | 53.35 | 53.35 | 51.83 | 52.17 | 294,291 | -1.03(-1.94%) |
Jan 03, 2018 | 51.93 | 53.25 | 51.53 | 53.20 | 604,196 | +1.62(+3.14%) |