Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.24 | 46.24 | 46.24 | 0 | +0.57(+1.26%) | |
Mar 28, 2018 | 45.81 | 46.00 | 45.53 | 45.67 | 853,600 | +0.05(+0.11%) |
Mar 27, 2018 | 46.26 | 46.45 | 45.40 | 45.61 | 390,767 | -0.50(-1.09%) |
Mar 26, 2018 | 45.76 | 46.14 | 45.32 | 46.12 | 839,907 | +1.02(+2.27%) |
Mar 23, 2018 | 46.05 | 46.22 | 45.03 | 45.10 | 409,471 | -0.87(-1.90%) |
Mar 22, 2018 | 46.79 | 46.86 | 45.91 | 45.97 | 301,026 | -1.12(-2.38%) |
Mar 21, 2018 | 47.06 | 47.50 | 47.00 | 47.09 | 275,848 | +0.10(+0.20%) |
Mar 20, 2018 | 47.10 | 47.26 | 46.94 | 47.00 | 255,807 | -0.06(-0.13%) |
Mar 19, 2018 | 47.53 | 47.58 | 46.77 | 47.06 | 270,138 | -0.54(-1.13%) |
Mar 16, 2018 | 47.42 | 47.82 | 47.42 | 47.59 | 306,247 | +0.17(+0.37%) |
Mar 15, 2018 | 47.64 | 47.72 | 47.35 | 47.42 | 755,317 | -0.05(-0.11%) |
Mar 14, 2018 | 48.00 | 48.05 | 47.43 | 47.47 | 278,420 | -0.43(-0.90%) |
Mar 13, 2018 | 48.25 | 48.25 | 47.78 | 47.91 | 250,408 | -0.24(-0.50%) |
Mar 12, 2018 | 48.35 | 48.41 | 48.07 | 48.15 | 358,715 | -0.08(-0.17%) |
Mar 09, 2018 | 47.69 | 48.24 | 47.65 | 48.23 | 313,384 | +0.77(+1.63%) |
Mar 08, 2018 | 47.38 | 47.47 | 47.15 | 47.46 | 288,691 | +0.13(+0.27%) |
Mar 07, 2018 | 47.38 | 46.95 | 47.33 | 428,124 | -0.15(-0.31%) | |
Mar 06, 2018 | 47.44 | 47.52 | 47.17 | 47.47 | 293,744 | +0.12(+0.26%) |
Mar 05, 2018 | 46.64 | 47.47 | 46.59 | 47.35 | 318,010 | +0.55(+1.18%) |
Mar 02, 2018 | 46.23 | 46.88 | 46.14 | 46.80 | 334,290 | +0.23(+0.50%) |
Mar 01, 2018 | 47.14 | 47.43 | 46.32 | 46.57 | 446,787 | -0.52(-1.10%) |
Feb 28, 2018 | 47.98 | 47.98 | 47.07 | 47.08 | 290,583 | -0.64(-1.34%) |
Feb 27, 2018 | 48.43 | 48.57 | 47.72 | 47.72 | 1,522,234 | -0.62(-1.29%) |
Feb 26, 2018 | 47.98 | 48.39 | 47.91 | 48.35 | 309,935 | +0.52(+1.09%) |
Feb 23, 2018 | 47.41 | 47.85 | 47.32 | 47.83 | 231,684 | +0.69(+1.47%) |
Feb 22, 2018 | 47.25 | 47.66 | 47.05 | 47.14 | 283,682 | +0.02(+0.04%) |
Feb 21, 2018 | 47.48 | 47.88 | 47.10 | 47.12 | 297,269 | -0.32(-0.67%) |
Feb 20, 2018 | 47.70 | 47.70 | 47.29 | 47.44 | 261,150 | -0.43(-0.90%) |
Feb 16, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.08(+0.16%) | |
Feb 15, 2018 | 47.75 | 47.79 | 47.40 | 47.79 | 332,931 | +0.40(+0.84%) |
Feb 14, 2018 | 46.57 | 47.44 | 46.54 | 47.40 | 334,803 | +0.60(+1.28%) |
Feb 13, 2018 | 46.48 | 46.90 | 46.39 | 46.80 | 334,376 | +0.14(+0.30%) |
Feb 12, 2018 | 46.40 | 46.97 | 46.20 | 46.66 | 363,343 | +0.49(+1.07%) |
Feb 09, 2018 | 46.01 | 46.46 | 44.78 | 46.17 | 504,740 | +0.48(+1.06%) |
Feb 08, 2018 | 47.20 | 45.61 | 45.68 | 454,686 | -1.51(-3.21%) | |
Feb 07, 2018 | 47.21 | 47.86 | 47.17 | 47.20 | 475,780 | -0.15(-0.31%) |
Feb 06, 2018 | 46.04 | 47.44 | 45.60 | 47.34 | 1,065,893 | +0.15(+0.31%) |
Feb 05, 2018 | 48.24 | 48.62 | 46.52 | 47.20 | 587,390 | -1.52(-3.13%) |
Feb 02, 2018 | 49.47 | 49.58 | 48.69 | 48.72 | 416,714 | -1.15(-2.31%) |
Feb 01, 2018 | 49.69 | 50.00 | 49.65 | 49.87 | 364,309 | +0.07(+0.14%) |
Jan 31, 2018 | 49.99 | 50.04 | 49.59 | 49.80 | 325,815 | -0.08(-0.16%) |
Jan 30, 2018 | 50.15 | 50.21 | 49.85 | 49.88 | 538,974 | -0.58(-1.15%) |
Jan 29, 2018 | 50.69 | 50.75 | 50.43 | 50.46 | 1,177,811 | -0.29(-0.56%) |
Jan 26, 2018 | 50.48 | 50.75 | 50.41 | 50.75 | 424,271 | +0.39(+0.77%) |
Jan 25, 2018 | 50.54 | 50.54 | 50.22 | 50.36 | 279,263 | -0.01(-0.02%) |
Jan 24, 2018 | 50.35 | 50.56 | 50.17 | 50.36 | 672,380 | +0.07(+0.14%) |
Jan 23, 2018 | 50.24 | 50.34 | 50.10 | 50.30 | 373,664 | +0.05(+0.10%) |
Jan 22, 2018 | 49.81 | 50.24 | 49.81 | 50.24 | 718,207 | +0.39(+0.78%) |
Jan 19, 2018 | 49.63 | 49.85 | 49.62 | 49.85 | 531,803 | +0.23(+0.47%) |
Jan 18, 2018 | 49.77 | 49.83 | 49.56 | 49.62 | 724,451 | -0.13(-0.26%) |
Jan 17, 2018 | 49.63 | 49.88 | 49.40 | 49.75 | 370,699 | +0.31(+0.63%) |
Jan 16, 2018 | 49.89 | 49.91 | 49.32 | 49.44 | 1,893,474 | -0.21(-0.42%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.30(+0.61%) | |
Jan 11, 2018 | 48.97 | 49.36 | 48.96 | 49.34 | 522,811 | +0.42(+0.85%) |
Jan 10, 2018 | 48.82 | 49.04 | 48.76 | 48.93 | 313,766 | +0.01(+0.02%) |
Jan 09, 2018 | 48.97 | 49.12 | 48.92 | 48.92 | 698,658 | +0.02(+0.04%) |
Jan 08, 2018 | 48.81 | 48.92 | 48.69 | 48.90 | 717,580 | +0.09(+0.17%) |
Jan 05, 2018 | 48.83 | 48.83 | 48.60 | 48.82 | 497,719 | +0.14(+0.29%) |
Jan 04, 2018 | 48.56 | 48.75 | 48.43 | 48.68 | 812,982 | +0.29(+0.59%) |
Jan 03, 2018 | 48.27 | 48.45 | 48.24 | 48.39 | 285,350 | +0.19(+0.40%) |