Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.80(+1.71%) | |
Mar 28, 2018 | 47.20 | 47.30 | 46.40 | 46.75 | 351,978 | -0.45(-0.95%) |
Mar 27, 2018 | 48.25 | 48.35 | 46.90 | 47.20 | 282,682 | -0.70(-1.46%) |
Mar 26, 2018 | 47.50 | 48.00 | 47.40 | 47.90 | 450,845 | +1.15(+2.46%) |
Mar 23, 2018 | 47.75 | 48.25 | 46.75 | 46.75 | 292,807 | -0.95(-1.99%) |
Mar 22, 2018 | 48.65 | 48.80 | 47.70 | 47.70 | 283,516 | -1.35(-2.75%) |
Mar 21, 2018 | 49.50 | 49.65 | 49.05 | 49.05 | 227,350 | -0.45(-0.91%) |
Mar 20, 2018 | 49.10 | 49.85 | 48.85 | 49.50 | 433,749 | +0.40(+0.81%) |
Mar 19, 2018 | 48.90 | 49.40 | 48.45 | 49.10 | 319,112 | +0.20(+0.41%) |
Mar 16, 2018 | 49.35 | 49.60 | 48.60 | 48.90 | 648,274 | -0.50(-1.01%) |
Mar 15, 2018 | 49.60 | 49.95 | 49.15 | 49.40 | 373,601 | -0.05(-0.10%) |
Mar 14, 2018 | 49.05 | 49.50 | 48.70 | 49.45 | 421,466 | -0.05(-0.10%) |
Mar 13, 2018 | 48.95 | 49.95 | 48.30 | 49.50 | 548,240 | -0.25(-0.50%) |
Mar 12, 2018 | 49.70 | 50.00 | 49.65 | 49.75 | 513,303 | +0.10(+0.20%) |
Mar 09, 2018 | 49.25 | 49.70 | 48.85 | 49.65 | 475,212 | +0.50(+1.02%) |
Mar 08, 2018 | 49.25 | 49.25 | 48.73 | 49.15 | 317,417 | +0.15(+0.31%) |
Mar 07, 2018 | 49.05 | 48.25 | 49.00 | 673,127 | +0.40(+0.82%) | |
Mar 06, 2018 | 48.05 | 48.62 | 47.35 | 48.60 | 442,321 | +0.70(+1.46%) |
Mar 05, 2018 | 46.55 | 48.10 | 46.55 | 47.90 | 485,229 | +1.00(+2.13%) |
Mar 02, 2018 | 45.35 | 47.10 | 45.10 | 46.90 | 405,107 | +1.15(+2.51%) |
Mar 01, 2018 | 46.20 | 46.45 | 45.20 | 45.75 | 483,141 | -0.30(-0.65%) |
Feb 28, 2018 | 47.20 | 47.50 | 46.05 | 46.05 | 452,947 | -0.80(-1.71%) |
Feb 27, 2018 | 47.85 | 48.05 | 46.85 | 46.85 | 453,203 | -1.00(-2.09%) |
Feb 26, 2018 | 48.10 | 48.10 | 47.15 | 47.85 | 292,438 | -0.20(-0.42%) |
Feb 23, 2018 | 47.25 | 48.10 | 46.70 | 48.05 | 410,385 | +1.00(+2.13%) |
Feb 22, 2018 | 46.90 | 47.05 | 386,833 | -0.10(-0.21%) | ||
Feb 21, 2018 | 47.30 | 47.90 | 46.70 | 47.15 | 630,832 | +0.05(+0.11%) |
Feb 20, 2018 | 47.80 | 47.85 | 46.60 | 47.10 | 602,592 | -0.85(-1.77%) |
Feb 16, 2018 | 47.95 | 47.95 | 47.95 | 0 | -0.05(-0.10%) | |
Feb 15, 2018 | 47.40 | 48.17 | 47.10 | 48.00 | 652,393 | +0.90(+1.91%) |
Feb 14, 2018 | 45.95 | 47.25 | 45.95 | 47.10 | 819,539 | +0.75(+1.62%) |
Feb 13, 2018 | 46.70 | 46.35 | 662,624 | +0.35(+0.76%) | ||
Feb 12, 2018 | 45.45 | 46.25 | 44.65 | 46.00 | 934,071 | +0.65(+1.43%) |
Feb 09, 2018 | 45.20 | 45.92 | 44.40 | 45.35 | 1,295,811 | +0.50(+1.11%) |
Feb 08, 2018 | 46.85 | 47.10 | 44.85 | 44.85 | 1,134,028 | -2.00(-4.27%) |
Feb 07, 2018 | 44.25 | 47.10 | 44.08 | 46.85 | 1,037,843 | +2.90(+6.60%) |
Feb 06, 2018 | 42.80 | 44.35 | 42.45 | 43.95 | 637,857 | -0.55(-1.24%) |
Feb 05, 2018 | 44.95 | 45.50 | 43.95 | 44.50 | 431,453 | -1.00(-2.20%) |
Feb 02, 2018 | 46.25 | 46.45 | 45.45 | 45.50 | 380,651 | -1.10(-2.36%) |
Feb 01, 2018 | 45.90 | 46.60 | 45.80 | 46.60 | 301,550 | +0.60(+1.30%) |
Jan 31, 2018 | 46.15 | 46.25 | 45.65 | 46.00 | 488,281 | +0.20(+0.44%) |
Jan 30, 2018 | 45.95 | 46.20 | 45.65 | 45.80 | 265,347 | -0.45(-0.97%) |
Jan 29, 2018 | 46.55 | 46.75 | 46.02 | 46.25 | 300,955 | -0.45(-0.96%) |
Jan 26, 2018 | 46.75 | 46.85 | 46.25 | 46.70 | 341,968 | +0.25(+0.54%) |
Jan 25, 2018 | 46.50 | 46.65 | 46.20 | 46.45 | 435,167 | +0.00(+0.00%) |
Jan 24, 2018 | 46.35 | 46.50 | 45.95 | 46.45 | 383,370 | +0.35(+0.76%) |
Jan 23, 2018 | 45.50 | 46.20 | 45.26 | 46.10 | 416,164 | +0.55(+1.21%) |
Jan 22, 2018 | 45.25 | 45.60 | 45.15 | 45.55 | 363,250 | +0.30(+0.66%) |
Jan 19, 2018 | 44.90 | 45.35 | 44.80 | 45.25 | 535,769 | +0.20(+0.44%) |
Jan 18, 2018 | 45.70 | 45.73 | 44.75 | 45.05 | 588,526 | -0.55(-1.21%) |
Jan 17, 2018 | 46.65 | 46.65 | 45.40 | 45.60 | 675,145 | -0.75(-1.62%) |
Jan 16, 2018 | 46.45 | 46.55 | 45.85 | 46.35 | 1,160,715 | +0.05(+0.11%) |
Jan 12, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.05(+0.11%) | |
Jan 11, 2018 | 45.15 | 46.40 | 45.10 | 46.25 | 1,607,220 | +1.30(+2.89%) |
Jan 10, 2018 | 44.95 | 512,208 | -0.15(-0.33%) | |||
Jan 09, 2018 | 45.10 | 45.20 | 44.35 | 45.10 | 902,205 | -0.10(-0.22%) |
Jan 08, 2018 | 44.10 | 45.20 | 44.05 | 45.20 | 705,390 | +1.10(+2.49%) |
Jan 05, 2018 | 44.20 | 44.30 | 44.02 | 44.10 | 355,467 | -0.05(-0.11%) |
Jan 04, 2018 | 44.20 | 44.58 | 44.00 | 44.15 | 698,469 | -0.15(-0.34%) |
Jan 03, 2018 | 43.25 | 44.48 | 42.95 | 44.30 | 812,104 | +1.05(+2.43%) |