Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.61 | 41.61 | 41.61 | 0 | +0.99(+2.45%) | |
Mar 28, 2018 | 40.56 | 41.51 | 40.07 | 40.61 | 211,743 | +0.15(+0.37%) |
Mar 27, 2018 | 42.45 | 42.45 | 40.19 | 40.46 | 368,237 | -1.79(-4.24%) |
Mar 26, 2018 | 42.40 | 42.65 | 41.46 | 42.25 | 304,693 | +0.40(+0.95%) |
Mar 23, 2018 | 43.15 | 43.55 | 41.76 | 41.86 | 496,795 | -1.14(-2.66%) |
Mar 22, 2018 | 44.24 | 44.54 | 42.75 | 43.00 | 345,875 | -1.69(-3.78%) |
Mar 21, 2018 | 44.89 | 45.83 | 44.69 | 44.69 | 263,849 | -0.25(-0.55%) |
Mar 20, 2018 | 45.24 | 45.53 | 44.84 | 44.94 | 191,129 | -0.30(-0.66%) |
Mar 19, 2018 | 45.39 | 45.58 | 44.42 | 45.24 | 214,860 | -0.25(-0.55%) |
Mar 16, 2018 | 44.74 | 45.88 | 43.74 | 45.48 | 403,837 | +0.80(+1.78%) |
Mar 15, 2018 | 44.69 | 45.04 | 43.84 | 44.69 | 121,371 | +0.15(+0.33%) |
Mar 14, 2018 | 44.99 | 45.26 | 44.02 | 44.54 | 227,895 | -0.20(-0.44%) |
Mar 13, 2018 | 44.84 | 45.34 | 44.14 | 44.74 | 377,847 | +0.20(+0.45%) |
Mar 12, 2018 | 44.84 | 45.29 | 44.49 | 44.54 | 200,687 | -0.30(-0.67%) |
Mar 09, 2018 | 44.09 | 45.04 | 43.89 | 44.84 | 226,886 | +1.04(+2.38%) |
Mar 08, 2018 | 43.55 | 44.34 | 42.95 | 43.79 | 231,738 | +0.30(+0.69%) |
Mar 07, 2018 | 43.00 | 43.79 | 42.55 | 43.50 | 240,346 | +0.25(+0.57%) |
Mar 06, 2018 | 43.25 | 43.79 | 42.90 | 43.25 | 205,355 | +0.25(+0.58%) |
Mar 05, 2018 | 43.50 | 43.55 | 42.25 | 43.00 | 328,099 | -0.85(-1.93%) |
Mar 02, 2018 | 43.05 | 43.99 | 42.65 | 43.84 | 312,525 | +0.40(+0.92%) |
Mar 01, 2018 | 43.50 | 44.42 | 43.00 | 43.45 | 233,608 | +0.05(+0.11%) |
Feb 28, 2018 | 44.49 | 44.69 | 43.35 | 43.40 | 206,287 | -0.85(-1.91%) |
Feb 27, 2018 | 45.34 | 46.03 | 44.24 | 44.24 | 154,788 | -1.14(-2.52%) |
Feb 26, 2018 | 45.09 | 45.39 | 44.39 | 45.39 | 351,082 | +0.40(+0.88%) |
Feb 23, 2018 | 44.79 | 45.29 | 44.49 | 44.99 | 172,359 | +0.30(+0.67%) |
Feb 22, 2018 | 44.44 | 45.04 | 44.34 | 44.69 | 247,031 | +0.50(+1.12%) |
Feb 21, 2018 | 43.89 | 45.34 | 43.74 | 44.19 | 455,917 | +0.45(+1.02%) |
Feb 20, 2018 | 45.53 | 46.53 | 43.70 | 43.74 | 573,688 | -2.04(-4.45%) |
Feb 16, 2018 | 45.78 | 45.78 | 45.78 | 0 | -0.55(-1.18%) | |
Feb 15, 2018 | 46.48 | 46.83 | 46.18 | 46.33 | 313,806 | +0.20(+0.43%) |
Feb 14, 2018 | 45.73 | 46.28 | 45.24 | 46.13 | 353,074 | -0.05(-0.11%) |
Feb 13, 2018 | 43.99 | 46.23 | 43.99 | 46.18 | 329,589 | +1.74(+3.92%) |
Feb 12, 2018 | 43.55 | 45.04 | 43.50 | 44.44 | 350,852 | +0.94(+2.17%) |
Feb 09, 2018 | 46.43 | 46.43 | 42.85 | 43.50 | 601,813 | -1.14(-2.56%) |
Feb 08, 2018 | 46.13 | 44.59 | 44.64 | 443,230 | -1.49(-3.23%) | |
Feb 07, 2018 | 45.63 | 46.63 | 45.48 | 46.13 | 347,270 | +0.20(+0.43%) |
Feb 06, 2018 | 44.74 | 46.18 | 44.24 | 45.93 | 390,091 | -0.45(-0.96%) |
Feb 05, 2018 | 47.17 | 47.62 | 46.33 | 46.38 | 348,619 | -1.19(-2.51%) |
Feb 02, 2018 | 47.92 | 48.72 | 47.42 | 47.57 | 375,625 | -0.85(-1.75%) |
Feb 01, 2018 | 47.42 | 48.77 | 46.98 | 48.42 | 347,943 | +0.65(+1.35%) |
Jan 31, 2018 | 47.87 | 48.66 | 47.12 | 47.77 | 406,838 | +0.30(+0.63%) |
Jan 30, 2018 | 48.37 | 48.37 | 47.03 | 47.47 | 409,761 | -1.24(-2.55%) |
Jan 29, 2018 | 50.31 | 50.65 | 48.47 | 48.72 | 300,072 | -1.94(-3.83%) |
Jan 26, 2018 | 50.21 | 50.80 | 49.61 | 50.65 | 223,547 | +0.45(+0.89%) |
Jan 25, 2018 | 50.51 | 50.55 | 49.86 | 50.21 | 411,156 | -0.30(-0.59%) |
Jan 24, 2018 | 51.15 | 51.25 | 50.36 | 50.51 | 161,384 | -0.55(-1.07%) |
Jan 23, 2018 | 50.80 | 51.25 | 50.21 | 51.05 | 169,995 | +0.15(+0.29%) |
Jan 22, 2018 | 51.05 | 51.30 | 49.91 | 50.90 | 133,508 | -0.25(-0.49%) |
Jan 19, 2018 | 50.95 | 51.45 | 50.80 | 51.15 | 233,268 | +0.20(+0.39%) |
Jan 18, 2018 | 50.70 | 51.35 | 50.41 | 50.95 | 257,900 | +0.00(+0.00%) |
Jan 17, 2018 | 51.50 | 51.50 | 50.51 | 50.95 | 200,368 | -0.20(-0.39%) |
Jan 16, 2018 | 51.85 | 51.85 | 50.55 | 51.15 | 272,518 | -0.40(-0.77%) |
Jan 12, 2018 | 51.55 | 51.55 | 51.55 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 50.46 | 51.50 | 50.16 | 51.30 | 301,116 | +1.29(+2.58%) |
Jan 10, 2018 | 50.51 | 50.75 | 50.01 | 50.01 | 238,459 | -0.55(-1.08%) |
Jan 09, 2018 | 50.11 | 50.36 | 49.96 | 50.55 | 225,074 | +0.70(+1.40%) |
Jan 08, 2018 | 49.31 | 50.01 | 49.06 | 49.86 | 243,827 | +0.70(+1.42%) |
Jan 05, 2018 | 49.71 | 50.01 | 48.82 | 49.16 | 180,645 | -0.20(-0.40%) |
Jan 04, 2018 | 50.06 | 50.31 | 49.06 | 49.36 | 190,062 | -0.25(-0.50%) |
Jan 03, 2018 | 49.11 | 49.88 | 48.91 | 49.61 | 305,590 | +0.70(+1.42%) |