Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.11 | 48.11 | 48.11 | 0 | +0.63(+1.32%) | |
Mar 28, 2018 | 47.46 | 47.61 | 47.26 | 47.48 | 15,816 | -0.34(-0.71%) |
Mar 27, 2018 | 48.48 | 48.48 | 47.54 | 47.82 | 15,619 | -0.62(-1.29%) |
Mar 26, 2018 | 48.16 | 48.46 | 47.88 | 48.44 | 41,606 | +1.15(+2.42%) |
Mar 23, 2018 | 47.94 | 47.94 | 47.30 | 47.30 | 19,234 | -0.41(-0.86%) |
Mar 22, 2018 | 48.08 | 48.31 | 47.71 | 47.71 | 16,600 | -1.36(-2.78%) |
Mar 21, 2018 | 48.77 | 49.20 | 48.77 | 49.07 | 14,714 | +0.31(+0.63%) |
Mar 20, 2018 | 48.67 | 48.89 | 48.67 | 48.76 | 28,895 | +0.38(+0.79%) |
Mar 19, 2018 | 48.60 | 48.60 | 48.14 | 48.38 | 10,518 | -0.28(-0.57%) |
Mar 16, 2018 | 48.71 | 48.91 | 48.66 | 48.66 | 38,401 | -0.25(-0.52%) |
Mar 15, 2018 | 49.07 | 49.20 | 48.73 | 48.91 | 17,448 | -0.13(-0.27%) |
Mar 14, 2018 | 49.29 | 49.29 | 48.86 | 49.05 | 24,830 | +0.11(+0.22%) |
Mar 13, 2018 | 49.61 | 49.74 | 48.94 | 48.94 | 28,015 | -0.52(-1.05%) |
Mar 12, 2018 | 49.38 | 49.53 | 49.33 | 49.46 | 20,446 | +0.10(+0.21%) |
Mar 09, 2018 | 48.93 | 49.36 | 48.93 | 49.36 | 71,323 | +0.78(+1.60%) |
Mar 08, 2018 | 48.65 | 48.66 | 48.41 | 48.58 | 21,806 | -0.06(-0.13%) |
Mar 07, 2018 | 48.64 | 48.18 | 48.64 | 22,656 | +0.03(+0.06%) | |
Mar 06, 2018 | 48.97 | 48.97 | 48.51 | 48.62 | 21,013 | +0.13(+0.28%) |
Mar 05, 2018 | 47.98 | 48.53 | 47.96 | 48.48 | 37,445 | +0.16(+0.34%) |
Mar 02, 2018 | 47.61 | 48.32 | 47.53 | 48.32 | 17,281 | +0.23(+0.48%) |
Mar 01, 2018 | 48.46 | 48.64 | 47.77 | 48.09 | 147,522 | -0.13(-0.26%) |
Feb 28, 2018 | 48.84 | 48.84 | 48.17 | 48.22 | 21,802 | -0.59(-1.22%) |
Feb 27, 2018 | 49.37 | 49.40 | 48.81 | 48.81 | 24,549 | -1.04(-2.08%) |
Feb 26, 2018 | 49.65 | 49.94 | 49.60 | 49.85 | 14,413 | +0.31(+0.62%) |
Feb 23, 2018 | 49.28 | 49.54 | 49.14 | 49.54 | 42,412 | +0.65(+1.34%) |
Feb 22, 2018 | 48.79 | 48.89 | 29,367 | +0.10(+0.21%) | ||
Feb 21, 2018 | 49.12 | 49.51 | 48.79 | 48.79 | 13,330 | +0.11(+0.23%) |
Feb 20, 2018 | 48.38 | 48.85 | 48.38 | 48.67 | 16,169 | -0.43(-0.87%) |
Feb 16, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.10(-0.21%) | |
Feb 15, 2018 | 49.13 | 49.36 | 48.90 | 49.21 | 158,385 | +0.70(+1.44%) |
Feb 14, 2018 | 47.19 | 48.66 | 47.19 | 48.51 | 36,199 | +1.00(+2.11%) |
Feb 13, 2018 | 47.20 | 48.12 | 47.20 | 47.50 | 57,140 | +0.27(+0.57%) |
Feb 12, 2018 | 46.96 | 47.53 | 46.94 | 47.23 | 19,872 | +0.78(+1.67%) |
Feb 09, 2018 | 46.40 | 46.72 | 45.35 | 46.46 | 45,202 | +0.24(+0.51%) |
Feb 08, 2018 | 47.47 | 47.62 | 46.40 | 46.22 | 37,109 | -0.99(-2.10%) |
Feb 07, 2018 | 47.98 | 48.42 | 47.21 | 47.21 | 84,074 | -1.47(-3.01%) |
Feb 06, 2018 | 46.92 | 48.97 | 46.92 | 48.67 | 64,280 | +0.87(+1.82%) |
Feb 05, 2018 | 48.75 | 48.79 | 47.35 | 47.80 | 70,831 | -0.96(-1.97%) |
Feb 02, 2018 | 49.35 | 49.35 | 48.76 | 48.76 | 60,869 | -1.07(-2.15%) |
Feb 01, 2018 | 49.83 | 50.11 | 49.76 | 49.83 | 26,748 | -0.17(-0.35%) |
Jan 31, 2018 | 50.28 | 50.32 | 49.88 | 50.01 | 66,651 | +0.26(+0.53%) |
Jan 30, 2018 | 49.85 | 49.85 | 49.60 | 49.74 | 25,534 | -0.57(-1.13%) |
Jan 29, 2018 | 50.47 | 50.48 | 50.22 | 50.31 | 59,879 | -0.71(-1.40%) |
Jan 26, 2018 | 50.66 | 51.03 | 50.62 | 51.03 | 28,472 | +0.69(+1.37%) |
Jan 25, 2018 | 50.45 | 50.88 | 50.32 | 50.34 | 64,972 | -0.16(-0.31%) |
Jan 24, 2018 | 50.27 | 50.58 | 50.16 | 50.50 | 32,672 | +0.49(+0.98%) |
Jan 23, 2018 | 49.83 | 50.01 | 49.74 | 50.01 | 83,189 | +0.06(+0.12%) |
Jan 22, 2018 | 49.63 | 49.95 | 49.63 | 49.95 | 29,330 | +0.45(+0.90%) |
Jan 19, 2018 | 49.33 | 49.55 | 49.32 | 49.50 | 10,533 | +0.29(+0.58%) |
Jan 18, 2018 | 49.05 | 49.28 | 49.05 | 49.21 | 23,533 | +0.17(+0.34%) |
Jan 17, 2018 | 48.77 | 49.19 | 48.77 | 49.05 | 22,662 | +0.63(+1.29%) |
Jan 16, 2018 | 48.71 | 48.72 | 48.40 | 48.42 | 24,326 | -0.13(-0.27%) |
Jan 12, 2018 | 48.55 | 48.55 | 48.55 | 0 | +0.46(+0.96%) | |
Jan 11, 2018 | 47.76 | 48.10 | 47.76 | 48.09 | 17,106 | +0.35(+0.73%) |
Jan 10, 2018 | 47.63 | 47.80 | 47.60 | 47.74 | 16,548 | -0.14(-0.30%) |
Jan 09, 2018 | 47.84 | 47.98 | 47.78 | 47.88 | 27,631 | -0.18(-0.38%) |
Jan 08, 2018 | 47.83 | 48.07 | 47.83 | 48.06 | 20,147 | +0.00(+0.00%) |
Jan 05, 2018 | 47.65 | 48.06 | 47.65 | 48.06 | 59,955 | +0.43(+0.90%) |
Jan 04, 2018 | 47.55 | 47.75 | 47.55 | 47.64 | 46,294 | +0.25(+0.53%) |
Jan 03, 2018 | 47.13 | 47.45 | 47.13 | 47.38 | 103,516 | +0.43(+0.91%) |