Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.43 | 50.43 | 50.43 | 0 | -0.05(-0.10%) | |
Mar 28, 2018 | 49.69 | 50.72 | 49.67 | 50.48 | 142,129 | +0.88(+1.78%) |
Mar 27, 2018 | 50.59 | 50.87 | 49.37 | 49.59 | 82,359 | -0.79(-1.56%) |
Mar 26, 2018 | 51.09 | 51.46 | 50.06 | 50.38 | 113,259 | -0.13(-0.25%) |
Mar 23, 2018 | 51.43 | 51.82 | 50.50 | 50.51 | 69,713 | -0.87(-1.70%) |
Mar 22, 2018 | 51.29 | 51.96 | 51.15 | 51.38 | 58,516 | -0.29(-0.57%) |
Mar 21, 2018 | 52.04 | 52.44 | 51.63 | 51.68 | 105,780 | -0.36(-0.70%) |
Mar 20, 2018 | 51.56 | 52.37 | 51.55 | 52.04 | 58,504 | +0.56(+1.09%) |
Mar 19, 2018 | 52.42 | 52.91 | 51.12 | 51.48 | 135,926 | -1.18(-2.24%) |
Mar 16, 2018 | 52.43 | 53.07 | 52.07 | 52.66 | 106,166 | +0.09(+0.17%) |
Mar 15, 2018 | 52.61 | 54.13 | 52.12 | 52.57 | 49,801 | +0.24(+0.45%) |
Mar 14, 2018 | 53.19 | 53.38 | 52.14 | 52.33 | 70,305 | -0.38(-0.73%) |
Mar 13, 2018 | 52.31 | 53.13 | 52.05 | 52.72 | 96,555 | +0.72(+1.38%) |
Mar 12, 2018 | 52.14 | 52.14 | 51.33 | 52.00 | 49,580 | -0.03(-0.06%) |
Mar 09, 2018 | 51.91 | 52.30 | 51.68 | 52.03 | 56,874 | +0.50(+0.97%) |
Mar 08, 2018 | 51.04 | 51.67 | 50.29 | 51.53 | 142,713 | +0.59(+1.16%) |
Mar 07, 2018 | 50.03 | 51.33 | 50.03 | 50.94 | 100,101 | +0.12(+0.23%) |
Mar 06, 2018 | 50.23 | 51.32 | 49.16 | 50.82 | 135,903 | +0.90(+1.81%) |
Mar 05, 2018 | 49.12 | 50.17 | 49.00 | 49.92 | 127,555 | +0.82(+1.66%) |
Mar 02, 2018 | 49.08 | 49.85 | 48.98 | 49.10 | 137,316 | +0.04(+0.08%) |
Mar 01, 2018 | 48.18 | 51.91 | 47.37 | 49.06 | 130,749 | +0.92(+1.92%) |
Feb 28, 2018 | 48.33 | 50.00 | 47.30 | 48.14 | 155,599 | +0.06(+0.12%) |
Feb 27, 2018 | 49.12 | 49.31 | 47.33 | 48.08 | 191,784 | -1.20(-2.43%) |
Feb 26, 2018 | 47.80 | 51.00 | 47.80 | 49.28 | 175,098 | +1.81(+3.80%) |
Feb 23, 2018 | 47.40 | 48.72 | 46.89 | 47.47 | 78,914 | +0.41(+0.88%) |
Feb 22, 2018 | 48.71 | 50.18 | 46.88 | 47.06 | 159,967 | -1.39(-2.87%) |
Feb 21, 2018 | 48.05 | 50.05 | 47.97 | 48.45 | 209,435 | +0.66(+1.38%) |
Feb 20, 2018 | 48.16 | 48.38 | 47.58 | 47.80 | 94,474 | -0.21(-0.43%) |
Feb 16, 2018 | 48.00 | 48.00 | 48.00 | 0 | +0.35(+0.74%) | |
Feb 15, 2018 | 47.09 | 47.71 | 46.64 | 47.65 | 49,995 | +1.05(+2.25%) |
Feb 14, 2018 | 46.82 | 44.27 | 46.60 | 58,450 | +0.97(+2.13%) | |
Feb 13, 2018 | 45.22 | 46.00 | 45.05 | 45.63 | 31,725 | +0.42(+0.93%) |
Feb 12, 2018 | 44.97 | 45.97 | 44.20 | 45.21 | 71,182 | +0.37(+0.83%) |
Feb 09, 2018 | 44.16 | 45.43 | 43.14 | 44.83 | 73,352 | +0.92(+2.10%) |
Feb 08, 2018 | 44.77 | 44.77 | 43.68 | 43.91 | 62,268 | -0.96(-2.14%) |
Feb 07, 2018 | 43.70 | 45.09 | 43.70 | 44.87 | 76,769 | +0.89(+2.03%) |
Feb 06, 2018 | 42.86 | 45.29 | 42.86 | 43.98 | 111,976 | -0.41(-0.93%) |
Feb 05, 2018 | 46.19 | 46.19 | 44.01 | 44.39 | 42,207 | -2.27(-4.86%) |
Feb 02, 2018 | 46.87 | 47.57 | 46.15 | 46.66 | 61,545 | -0.41(-0.88%) |
Feb 01, 2018 | 46.77 | 47.35 | 46.61 | 47.07 | 79,538 | +0.26(+0.54%) |
Jan 31, 2018 | 47.10 | 47.64 | 46.37 | 46.82 | 59,626 | -0.27(-0.58%) |
Jan 30, 2018 | 47.01 | 47.57 | 46.94 | 47.09 | 51,256 | -0.27(-0.58%) |
Jan 29, 2018 | 47.04 | 48.01 | 46.85 | 47.37 | 53,870 | +0.05(+0.10%) |
Jan 26, 2018 | 47.32 | 47.83 | 46.89 | 47.32 | 36,055 | +0.12(+0.25%) |
Jan 25, 2018 | 46.87 | 47.67 | 46.29 | 47.20 | 25,361 | +0.46(+0.99%) |
Jan 24, 2018 | 47.48 | 48.24 | 46.60 | 46.74 | 86,336 | -0.50(-1.06%) |
Jan 23, 2018 | 45.25 | 47.41 | 45.25 | 47.24 | 46,892 | +1.77(+3.88%) |
Jan 22, 2018 | 44.91 | 45.70 | 44.45 | 45.47 | 36,697 | +1.13(+2.54%) |
Jan 19, 2018 | 43.97 | 44.94 | 43.16 | 44.34 | 64,848 | +0.21(+0.47%) |
Jan 18, 2018 | 44.44 | 44.80 | 43.31 | 44.14 | 35,755 | -0.63(-1.40%) |
Jan 17, 2018 | 43.07 | 45.01 | 42.58 | 44.77 | 67,274 | +1.86(+4.34%) |
Jan 16, 2018 | 43.30 | 44.07 | 42.72 | 42.90 | 77,189 | -0.22(-0.50%) |
Jan 12, 2018 | 43.12 | 43.12 | 43.12 | 0 | -0.03(-0.07%) | |
Jan 11, 2018 | 43.23 | 43.83 | 42.57 | 43.15 | 96,441 | -0.01(-0.02%) |
Jan 10, 2018 | 43.37 | 43.60 | 42.75 | 43.16 | 62,419 | -0.15(-0.34%) |
Jan 09, 2018 | 44.49 | 44.52 | 43.29 | 43.30 | 80,511 | -1.03(-2.32%) |
Jan 08, 2018 | 44.14 | 44.44 | 43.66 | 44.33 | 50,278 | +0.23(+0.51%) |
Jan 05, 2018 | 42.92 | 44.30 | 42.68 | 44.11 | 37,709 | +1.42(+3.33%) |
Jan 04, 2018 | 42.47 | 43.03 | 42.13 | 42.69 | 56,945 | +0.52(+1.23%) |
Jan 03, 2018 | 42.51 | 42.65 | 41.06 | 42.17 | 118,742 | -0.46(-1.08%) |