Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.95(+2.01%) | |
Mar 28, 2018 | 46.76 | 47.86 | 46.38 | 47.32 | 1,067,782 | +0.34(+0.72%) |
Mar 27, 2018 | 48.26 | 48.46 | 46.55 | 46.98 | 1,084,583 | -1.05(-2.19%) |
Mar 26, 2018 | 47.44 | 48.12 | 46.67 | 48.03 | 1,033,721 | +1.45(+3.11%) |
Mar 23, 2018 | 47.74 | 48.25 | 46.46 | 46.58 | 2,260,082 | -0.77(-1.63%) |
Mar 22, 2018 | 49.72 | 50.23 | 47.30 | 47.35 | 2,679,938 | -3.45(-6.79%) |
Mar 21, 2018 | 50.78 | 51.48 | 50.11 | 50.80 | 718,565 | +0.10(+0.20%) |
Mar 20, 2018 | 51.32 | 51.48 | 50.68 | 50.70 | 723,145 | -0.34(-0.67%) |
Mar 19, 2018 | 51.98 | 52.12 | 50.66 | 51.04 | 1,129,127 | -0.94(-1.81%) |
Mar 16, 2018 | 51.54 | 52.54 | 51.40 | 51.98 | 1,534,891 | +0.47(+0.91%) |
Mar 15, 2018 | 51.35 | 51.76 | 51.05 | 51.51 | 585,550 | +0.16(+0.31%) |
Mar 14, 2018 | 52.96 | 52.96 | 51.20 | 51.35 | 616,924 | -1.32(-2.51%) |
Mar 13, 2018 | 52.80 | 53.02 | 52.45 | 52.67 | 707,999 | +0.01(+0.02%) |
Mar 12, 2018 | 53.00 | 53.43 | 52.37 | 52.66 | 536,060 | -0.38(-0.72%) |
Mar 09, 2018 | 53.01 | 53.27 | 52.10 | 53.04 | 602,429 | +0.55(+1.05%) |
Mar 08, 2018 | 53.00 | 53.44 | 52.08 | 52.49 | 546,583 | -0.62(-1.17%) |
Mar 07, 2018 | 52.54 | 53.70 | 52.02 | 53.11 | 838,662 | +0.12(+0.23%) |
Mar 06, 2018 | 52.40 | 53.19 | 51.80 | 52.99 | 900,889 | +0.76(+1.46%) |
Mar 05, 2018 | 50.93 | 52.47 | 50.47 | 52.23 | 535,176 | +0.91(+1.77%) |
Mar 02, 2018 | 49.74 | 51.46 | 49.07 | 51.32 | 546,282 | +1.05(+2.09%) |
Mar 01, 2018 | 49.89 | 50.93 | 49.33 | 50.27 | 746,882 | +0.38(+0.76%) |
Feb 28, 2018 | 51.10 | 51.69 | 49.88 | 49.89 | 781,086 | -0.88(-1.73%) |
Feb 27, 2018 | 51.60 | 52.22 | 50.76 | 50.77 | 530,046 | -0.87(-1.68%) |
Feb 26, 2018 | 51.50 | 51.66 | 50.71 | 51.64 | 436,260 | +0.50(+0.98%) |
Feb 23, 2018 | 50.62 | 51.15 | 50.28 | 51.14 | 557,816 | +0.62(+1.23%) |
Feb 22, 2018 | 50.34 | 50.52 | 995,074 | -0.23(-0.45%) | ||
Feb 21, 2018 | 50.76 | 51.62 | 50.34 | 50.75 | 895,420 | +0.08(+0.16%) |
Feb 20, 2018 | 51.96 | 52.11 | 51.96 | 50.67 | 1,291,489 | -1.40(-2.69%) |
Feb 16, 2018 | 52.07 | 52.07 | 52.07 | 0 | +0.16(+0.31%) | |
Feb 15, 2018 | 51.59 | 51.93 | 51.32 | 51.91 | 699,310 | +0.60(+1.17%) |
Feb 14, 2018 | 49.56 | 51.41 | 49.22 | 51.31 | 973,653 | +1.75(+3.53%) |
Feb 13, 2018 | 48.85 | 49.69 | 48.58 | 49.56 | 1,227,313 | +0.54(+1.10%) |
Feb 12, 2018 | 49.10 | 49.61 | 48.35 | 49.02 | 855,520 | +0.22(+0.45%) |
Feb 09, 2018 | 48.26 | 49.14 | 47.02 | 48.80 | 935,202 | +1.25(+2.63%) |
Feb 08, 2018 | 49.46 | 47.54 | 47.55 | 1,111,221 | -1.64(-3.33%) | |
Feb 07, 2018 | 48.68 | 49.56 | 48.45 | 49.19 | 657,135 | +0.40(+0.82%) |
Feb 06, 2018 | 47.44 | 49.44 | 46.06 | 48.79 | 2,122,335 | -0.47(-0.95%) |
Feb 05, 2018 | 49.70 | 50.46 | 48.41 | 49.26 | 1,003,813 | -1.18(-2.34%) |
Feb 02, 2018 | 50.48 | 51.50 | 50.09 | 50.44 | 941,160 | -0.12(-0.24%) |
Feb 01, 2018 | 49.85 | 50.61 | 49.56 | 50.56 | 1,262,654 | +0.61(+1.22%) |
Jan 31, 2018 | 50.78 | 50.88 | 49.61 | 49.95 | 6,269,406 | -0.45(-0.89%) |
Jan 30, 2018 | 51.17 | 51.34 | 50.37 | 50.40 | 890,959 | -1.10(-2.14%) |
Jan 29, 2018 | 51.82 | 52.42 | 51.44 | 51.50 | 796,518 | -0.31(-0.60%) |
Jan 26, 2018 | 51.82 | 51.82 | 51.07 | 51.81 | 941,538 | +0.26(+0.50%) |
Jan 25, 2018 | 52.37 | 52.45 | 51.30 | 51.55 | 1,459,859 | -0.50(-0.96%) |
Jan 24, 2018 | 53.04 | 53.10 | 51.72 | 52.05 | 968,689 | -0.62(-1.18%) |
Jan 23, 2018 | 52.18 | 53.12 | 51.92 | 52.67 | 1,702,050 | +0.44(+0.84%) |
Jan 22, 2018 | 51.52 | 52.33 | 51.38 | 52.23 | 1,442,833 | +0.71(+1.38%) |
Jan 19, 2018 | 51.06 | 51.62 | 51.01 | 51.52 | 705,415 | +0.30(+0.59%) |
Jan 18, 2018 | 51.02 | 51.52 | 50.59 | 51.22 | 1,477,058 | +0.13(+0.25%) |
Jan 17, 2018 | 51.80 | 51.88 | 50.24 | 51.09 | 2,047,434 | -1.14(-2.18%) |
Jan 16, 2018 | 51.31 | 52.96 | 51.00 | 52.23 | 3,396,062 | -0.24(-0.46%) |
Jan 12, 2018 | 52.47 | 52.47 | 52.47 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 51.24 | 52.68 | 50.91 | 52.50 | 2,764,392 | +1.61(+3.16%) |
Jan 10, 2018 | 51.41 | 50.89 | 1,348,429 | +0.78(+1.56%) | ||
Jan 09, 2018 | 50.05 | 50.65 | 49.74 | 50.11 | 921,754 | +0.41(+0.82%) |
Jan 08, 2018 | 50.32 | 50.45 | 49.15 | 49.70 | 820,407 | -0.58(-1.15%) |
Jan 05, 2018 | 49.79 | 50.36 | 49.48 | 50.28 | 1,569,088 | +0.78(+1.58%) |
Jan 04, 2018 | 49.09 | 50.04 | 48.86 | 49.50 | 1,566,031 | +0.99(+2.04%) |
Jan 03, 2018 | 48.99 | 49.15 | 48.14 | 48.51 | 947,389 | +0.12(+0.25%) |