Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.26 | 49.26 | 49.26 | 0 | +5.42(+12.35%) | |
Mar 28, 2018 | 43.24 | 43.99 | 42.74 | 43.85 | 320,352 | +0.66(+1.53%) |
Mar 27, 2018 | 42.90 | 43.78 | 42.58 | 43.19 | 645,610 | +0.66(+1.56%) |
Mar 26, 2018 | 43.46 | 43.70 | 42.25 | 42.52 | 548,833 | -0.38(-0.89%) |
Mar 23, 2018 | 43.19 | 43.44 | 42.87 | 42.90 | 460,526 | -0.17(-0.40%) |
Mar 22, 2018 | 43.21 | 44.01 | 43.06 | 43.08 | 504,131 | -0.36(-0.84%) |
Mar 21, 2018 | 43.58 | 43.81 | 43.20 | 43.44 | 336,491 | -0.07(-0.15%) |
Mar 20, 2018 | 43.87 | 44.08 | 43.24 | 43.51 | 450,706 | -0.33(-0.75%) |
Mar 19, 2018 | 43.42 | 43.98 | 43.33 | 43.84 | 732,022 | +0.40(+0.91%) |
Mar 16, 2018 | 42.90 | 43.67 | 42.87 | 43.44 | 923,478 | +0.47(+1.10%) |
Mar 15, 2018 | 44.67 | 44.67 | 42.74 | 42.97 | 897,018 | -1.74(-3.90%) |
Mar 14, 2018 | 46.34 | 46.48 | 44.61 | 44.72 | 869,831 | -1.40(-3.03%) |
Mar 13, 2018 | 45.95 | 46.49 | 45.85 | 46.11 | 610,579 | +0.39(+0.85%) |
Mar 12, 2018 | 45.06 | 45.94 | 44.96 | 45.72 | 513,567 | +0.67(+1.49%) |
Mar 09, 2018 | 44.49 | 45.34 | 44.24 | 45.05 | 439,088 | +0.65(+1.47%) |
Mar 08, 2018 | 45.18 | 45.25 | 44.24 | 44.40 | 624,879 | -0.69(-1.52%) |
Mar 07, 2018 | 45.43 | 44.57 | 45.09 | 705,367 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.30 | 46.36 | 44.25 | 45.23 | 1,021,209 | -1.64(-3.49%) |
Mar 05, 2018 | 45.85 | 46.97 | 45.66 | 46.86 | 591,714 | +0.98(+2.14%) |
Mar 02, 2018 | 43.76 | 45.98 | 43.56 | 45.88 | 646,533 | +1.77(+4.01%) |
Mar 01, 2018 | 45.34 | 45.34 | 43.81 | 44.11 | 536,553 | -0.93(-2.07%) |
Feb 28, 2018 | 45.54 | 45.86 | 44.65 | 45.05 | 885,323 | -0.43(-0.95%) |
Feb 27, 2018 | 45.96 | 46.01 | 45.15 | 45.48 | 554,427 | -0.31(-0.67%) |
Feb 26, 2018 | 45.95 | 46.31 | 45.28 | 45.78 | 591,840 | +0.31(+0.69%) |
Feb 23, 2018 | 44.96 | 45.77 | 44.54 | 45.47 | 517,330 | +0.68(+1.51%) |
Feb 22, 2018 | 44.79 | 601,287 | +0.65(+1.48%) | |||
Feb 21, 2018 | 44.14 | 44.62 | 44.00 | 44.14 | 942,475 | +0.02(+0.06%) |
Feb 20, 2018 | 44.26 | 44.56 | 43.55 | 44.11 | 752,876 | -0.41(-0.93%) |
Feb 16, 2018 | 44.52 | 44.52 | 44.52 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 44.91 | 44.91 | 43.96 | 44.42 | 631,527 | -0.20(-0.44%) |
Feb 14, 2018 | 43.70 | 44.97 | 43.57 | 44.61 | 722,940 | +0.89(+2.03%) |
Feb 13, 2018 | 43.79 | 43.92 | 43.27 | 43.73 | 928,154 | -0.35(-0.80%) |
Feb 12, 2018 | 44.06 | 44.51 | 43.50 | 44.08 | 1,304,267 | +0.15(+0.34%) |
Feb 09, 2018 | 43.79 | 44.28 | 42.59 | 43.93 | 1,250,544 | +0.41(+0.94%) |
Feb 08, 2018 | 44.84 | 45.08 | 43.52 | 43.52 | 1,309,577 | -1.26(-2.81%) |
Feb 07, 2018 | 45.85 | 46.18 | 44.19 | 44.78 | 1,326,813 | -1.29(-2.80%) |
Feb 06, 2018 | 44.76 | 46.28 | 44.66 | 46.07 | 1,794,702 | +0.25(+0.54%) |
Feb 05, 2018 | 45.63 | 46.74 | 45.49 | 45.82 | 960,808 | -0.16(-0.34%) |
Feb 02, 2018 | 47.47 | 47.92 | 45.97 | 45.98 | 1,045,911 | -1.68(-3.52%) |
Feb 01, 2018 | 48.01 | 48.65 | 47.74 | 47.66 | 1,819,326 | -0.22(-0.46%) |
Jan 31, 2018 | 47.33 | 47.98 | 44.83 | 47.88 | 2,984,445 | +4.27(+9.79%) |
Jan 30, 2018 | 44.39 | 44.45 | 43.43 | 43.61 | 1,223,927 | -1.03(-2.30%) |
Jan 29, 2018 | 45.17 | 45.47 | 44.33 | 44.64 | 713,362 | -0.69(-1.52%) |
Jan 26, 2018 | 45.19 | 45.64 | 44.71 | 45.33 | 878,333 | +0.40(+0.90%) |
Jan 25, 2018 | 45.17 | 45.33 | 44.61 | 44.93 | 788,511 | -0.21(-0.46%) |
Jan 24, 2018 | 45.17 | 45.53 | 44.85 | 45.13 | 1,116,766 | +0.01(+0.02%) |
Jan 23, 2018 | 45.24 | 45.49 | 44.38 | 45.12 | 1,071,667 | -0.19(-0.42%) |
Jan 22, 2018 | 44.57 | 45.58 | 44.43 | 45.31 | 1,140,036 | +0.63(+1.42%) |
Jan 19, 2018 | 45.15 | 45.15 | 44.01 | 44.68 | 1,065,049 | -0.40(-0.89%) |
Jan 18, 2018 | 47.02 | 47.04 | 44.88 | 45.08 | 1,661,699 | -1.84(-3.93%) |
Jan 17, 2018 | 48.42 | 48.44 | 46.33 | 46.93 | 3,009,382 | -1.69(-3.47%) |
Jan 16, 2018 | 48.03 | 51.70 | 47.11 | 48.61 | 7,381,688 | +6.16(+14.51%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.33 | 42.79 | 42.22 | 42.33 | 812,784 | +0.12(+0.27%) |
Jan 10, 2018 | 42.09 | 42.30 | 41.28 | 42.21 | 773,951 | -0.13(-0.31%) |
Jan 09, 2018 | 42.30 | 42.64 | 41.77 | 42.34 | 934,368 | +0.06(+0.14%) |
Jan 08, 2018 | 42.35 | 42.83 | 42.10 | 42.29 | 1,090,398 | -0.14(-0.33%) |
Jan 05, 2018 | 42.18 | 42.54 | 41.74 | 42.43 | 1,028,787 | +0.44(+1.06%) |
Jan 04, 2018 | 41.03 | 42.63 | 40.77 | 41.98 | 2,349,419 | +2.18(+5.48%) |
Jan 03, 2018 | 39.52 | 39.95 | 39.15 | 39.80 | 1,161,433 | +0.43(+1.09%) |