Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.48(+1.03%) | |
Mar 28, 2018 | 46.68 | 47.21 | 46.48 | 47.10 | 816,383 | +0.46(+0.98%) |
Mar 27, 2018 | 47.39 | 47.57 | 46.35 | 46.65 | 522,987 | -0.76(-1.61%) |
Mar 26, 2018 | 47.18 | 47.53 | 46.80 | 47.41 | 404,402 | +0.50(+1.07%) |
Mar 23, 2018 | 48.57 | 49.34 | 46.90 | 46.91 | 467,802 | -1.93(-3.95%) |
Mar 22, 2018 | 48.96 | 49.68 | 48.79 | 48.83 | 323,902 | -0.31(-0.64%) |
Mar 21, 2018 | 49.55 | 49.70 | 48.91 | 49.15 | 244,160 | -0.39(-0.78%) |
Mar 20, 2018 | 48.78 | 49.73 | 48.72 | 49.53 | 416,780 | +0.67(+1.38%) |
Mar 19, 2018 | 48.44 | 49.13 | 47.90 | 48.86 | 323,702 | +0.38(+0.78%) |
Mar 16, 2018 | 47.53 | 48.65 | 47.31 | 48.48 | 951,729 | +0.89(+1.87%) |
Mar 15, 2018 | 47.54 | 47.82 | 47.06 | 47.60 | 272,790 | +0.06(+0.13%) |
Mar 14, 2018 | 47.70 | 47.85 | 47.20 | 47.53 | 288,392 | -0.02(-0.04%) |
Mar 13, 2018 | 48.36 | 48.36 | 47.27 | 47.55 | 350,491 | -0.50(-1.05%) |
Mar 12, 2018 | 46.76 | 48.24 | 46.76 | 48.05 | 306,535 | +1.41(+3.02%) |
Mar 09, 2018 | 46.11 | 46.84 | 45.77 | 46.65 | 206,550 | +0.65(+1.42%) |
Mar 08, 2018 | 45.74 | 46.05 | 45.28 | 45.99 | 346,614 | -0.21(-0.45%) |
Mar 07, 2018 | 46.36 | 44.90 | 46.20 | 306,787 | +0.96(+2.12%) | |
Mar 06, 2018 | 46.63 | 46.63 | 45.09 | 45.24 | 293,810 | -1.45(-3.11%) |
Mar 05, 2018 | 45.88 | 46.97 | 45.62 | 46.69 | 331,172 | +0.74(+1.60%) |
Mar 02, 2018 | 46.65 | 46.93 | 45.50 | 45.96 | 254,543 | -0.71(-1.52%) |
Mar 01, 2018 | 47.88 | 48.20 | 46.33 | 46.66 | 362,012 | -0.98(-2.05%) |
Feb 28, 2018 | 48.78 | 49.19 | 47.56 | 47.64 | 259,670 | -1.05(-2.16%) |
Feb 27, 2018 | 49.11 | 50.18 | 48.40 | 48.69 | 345,586 | -0.48(-0.98%) |
Feb 26, 2018 | 48.98 | 49.39 | 48.55 | 49.17 | 147,180 | +0.29(+0.59%) |
Feb 23, 2018 | 48.07 | 49.03 | 47.83 | 48.89 | 130,576 | +0.91(+1.91%) |
Feb 22, 2018 | 47.54 | 48.38 | 47.54 | 47.97 | 205,085 | +0.73(+1.54%) |
Feb 21, 2018 | 47.38 | 48.21 | 47.23 | 47.25 | 184,314 | -0.09(-0.19%) |
Feb 20, 2018 | 48.02 | 48.14 | 47.01 | 47.34 | 231,976 | -0.78(-1.62%) |
Feb 16, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.07 | 47.65 | 46.87 | 47.65 | 116,209 | +0.65(+1.39%) |
Feb 14, 2018 | 46.77 | 47.35 | 46.47 | 47.00 | 229,970 | -0.14(-0.30%) |
Feb 13, 2018 | 46.70 | 47.24 | 46.38 | 47.13 | 294,493 | +0.24(+0.51%) |
Feb 12, 2018 | 46.61 | 47.16 | 46.00 | 46.89 | 258,256 | +0.31(+0.67%) |
Feb 09, 2018 | 45.18 | 47.08 | 44.99 | 46.58 | 518,558 | +1.65(+3.68%) |
Feb 08, 2018 | 46.71 | 46.71 | 44.92 | 44.93 | 469,171 | -1.71(-3.67%) |
Feb 07, 2018 | 47.61 | 47.61 | 46.58 | 46.64 | 406,740 | -1.02(-2.13%) |
Feb 06, 2018 | 47.33 | 48.01 | 46.06 | 47.66 | 419,112 | -0.74(-1.53%) |
Feb 05, 2018 | 49.35 | 49.75 | 47.86 | 48.40 | 215,760 | -1.24(-2.50%) |
Feb 02, 2018 | 49.23 | 50.18 | 49.18 | 49.64 | 312,637 | +0.03(+0.05%) |
Feb 01, 2018 | 49.54 | 49.93 | 49.02 | 49.62 | 384,891 | +0.33(+0.67%) |
Jan 31, 2018 | 49.88 | 49.88 | 49.17 | 49.29 | 4,161,144 | -0.37(-0.75%) |
Jan 30, 2018 | 49.30 | 49.78 | 49.30 | 49.66 | 420,787 | +0.05(+0.11%) |
Jan 29, 2018 | 49.87 | 50.45 | 49.06 | 49.61 | 423,937 | -0.57(-1.14%) |
Jan 26, 2018 | 51.29 | 51.94 | 49.66 | 50.18 | 491,121 | -1.14(-2.23%) |
Jan 25, 2018 | 53.35 | 53.55 | 50.78 | 51.32 | 666,589 | -1.74(-3.28%) |
Jan 24, 2018 | 51.50 | 53.50 | 51.00 | 53.06 | 1,253,834 | +1.75(+3.41%) |
Jan 23, 2018 | 50.55 | 52.27 | 50.25 | 51.31 | 707,853 | +1.12(+2.22%) |
Jan 22, 2018 | 50.37 | 50.52 | 49.35 | 50.20 | 320,862 | +0.04(+0.09%) |
Jan 19, 2018 | 49.20 | 50.22 | 49.20 | 50.15 | 340,721 | +0.97(+1.98%) |
Jan 18, 2018 | 49.53 | 49.91 | 49.04 | 49.18 | 225,537 | -0.39(-0.79%) |
Jan 17, 2018 | 49.36 | 49.75 | 48.98 | 49.57 | 278,905 | +0.54(+1.09%) |
Jan 16, 2018 | 49.04 | 49.90 | 48.97 | 49.04 | 304,805 | +0.02(+0.04%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.30(-0.62%) | |
Jan 11, 2018 | 49.18 | 49.46 | 48.95 | 49.32 | 168,967 | +0.11(+0.22%) |
Jan 10, 2018 | 49.71 | 49.71 | 48.82 | 49.21 | 273,834 | -0.59(-1.18%) |
Jan 09, 2018 | 50.37 | 50.46 | 49.74 | 49.80 | 120,109 | -0.62(-1.22%) |
Jan 08, 2018 | 49.52 | 50.80 | 49.48 | 50.42 | 273,958 | +0.87(+1.75%) |
Jan 05, 2018 | 49.79 | 50.20 | 49.22 | 49.55 | 170,855 | -0.32(-0.64%) |
Jan 04, 2018 | 50.37 | 50.98 | 49.76 | 49.87 | 213,948 | -0.42(-0.83%) |
Jan 03, 2018 | 50.21 | 50.70 | 49.82 | 50.29 | 369,586 | -0.04(-0.09%) |