Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.82 | 49.82 | 49.82 | 0 | +0.56(+1.14%) | |
Mar 28, 2018 | 49.86 | 50.41 | 49.14 | 49.26 | 634,147 | -0.15(-0.30%) |
Mar 27, 2018 | 50.57 | 50.94 | 49.19 | 49.41 | 582,927 | -1.09(-2.16%) |
Mar 26, 2018 | 49.55 | 50.56 | 49.08 | 50.50 | 409,880 | +1.43(+2.91%) |
Mar 23, 2018 | 49.91 | 50.70 | 49.05 | 49.07 | 365,464 | -0.76(-1.53%) |
Mar 22, 2018 | 50.43 | 50.86 | 49.62 | 49.83 | 713,722 | -0.92(-1.81%) |
Mar 21, 2018 | 51.07 | 51.19 | 50.68 | 50.75 | 400,822 | -0.18(-0.35%) |
Mar 20, 2018 | 50.72 | 51.21 | 50.51 | 50.93 | 418,912 | +0.21(+0.41%) |
Mar 19, 2018 | 51.58 | 51.58 | 50.31 | 50.72 | 546,935 | -1.01(-1.95%) |
Mar 16, 2018 | 51.28 | 51.87 | 51.23 | 51.73 | 742,117 | +0.44(+0.86%) |
Mar 15, 2018 | 51.37 | 51.86 | 51.00 | 51.29 | 312,513 | -0.26(-0.50%) |
Mar 14, 2018 | 51.78 | 51.98 | 50.90 | 51.55 | 483,489 | +0.06(+0.12%) |
Mar 13, 2018 | 51.59 | 52.18 | 51.26 | 51.49 | 328,419 | -0.05(-0.10%) |
Mar 12, 2018 | 51.48 | 52.18 | 51.48 | 51.54 | 366,230 | +0.26(+0.51%) |
Mar 09, 2018 | 50.83 | 51.69 | 50.82 | 51.28 | 442,422 | +0.65(+1.28%) |
Mar 08, 2018 | 50.00 | 50.63 | 50.00 | 50.63 | 481,250 | +0.80(+1.61%) |
Mar 07, 2018 | 50.62 | 49.33 | 49.83 | 664,038 | -0.18(-0.36%) | |
Mar 06, 2018 | 49.47 | 50.01 | 49.18 | 50.01 | 802,287 | +0.57(+1.15%) |
Mar 05, 2018 | 48.01 | 49.74 | 48.01 | 49.44 | 583,060 | +1.05(+2.17%) |
Mar 02, 2018 | 46.65 | 48.44 | 46.65 | 48.39 | 660,822 | +1.40(+2.98%) |
Mar 01, 2018 | 47.49 | 47.83 | 46.48 | 46.99 | 411,706 | -0.65(-1.36%) |
Feb 28, 2018 | 47.33 | 48.57 | 47.19 | 47.64 | 716,233 | +0.48(+1.02%) |
Feb 27, 2018 | 47.38 | 47.93 | 47.16 | 47.16 | 616,335 | -0.31(-0.65%) |
Feb 26, 2018 | 47.62 | 47.88 | 46.39 | 47.47 | 1,051,746 | -0.44(-0.92%) |
Feb 23, 2018 | 48.95 | 49.03 | 47.35 | 47.91 | 664,988 | -0.57(-1.18%) |
Feb 22, 2018 | 50.25 | 50.88 | 48.23 | 48.48 | 945,917 | +0.48(+1.00%) |
Feb 21, 2018 | 48.35 | 49.32 | 47.90 | 48.00 | 1,147,859 | -0.24(-0.50%) |
Feb 20, 2018 | 47.97 | 48.63 | 47.54 | 48.24 | 864,563 | +0.02(+0.04%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | +1.06(+2.25%) | |
Feb 15, 2018 | 46.62 | 47.41 | 46.40 | 47.16 | 601,398 | +1.09(+2.37%) |
Feb 14, 2018 | 44.98 | 46.28 | 44.95 | 46.07 | 511,367 | +0.79(+1.74%) |
Feb 13, 2018 | 45.40 | 45.28 | 283,593 | +0.22(+0.49%) | ||
Feb 12, 2018 | 44.21 | 45.50 | 44.15 | 45.06 | 674,139 | +1.01(+2.29%) |
Feb 09, 2018 | 43.59 | 44.28 | 43.00 | 44.05 | 631,193 | +0.75(+1.73%) |
Feb 08, 2018 | 44.57 | 44.72 | 43.15 | 43.30 | 656,714 | -1.30(-2.91%) |
Feb 07, 2018 | 44.63 | 44.80 | 44.43 | 44.60 | 470,753 | -0.04(-0.09%) |
Feb 06, 2018 | 43.48 | 44.83 | 43.01 | 44.64 | 952,288 | -0.29(-0.65%) |
Feb 05, 2018 | 45.41 | 45.92 | 44.13 | 44.93 | 518,538 | -0.71(-1.56%) |
Feb 02, 2018 | 46.09 | 46.49 | 45.37 | 45.64 | 519,802 | -0.68(-1.47%) |
Feb 01, 2018 | 45.92 | 46.35 | 45.63 | 46.32 | 257,095 | +0.28(+0.61%) |
Jan 31, 2018 | 46.77 | 46.83 | 45.86 | 46.04 | 541,586 | -0.49(-1.05%) |
Jan 30, 2018 | 46.01 | 47.00 | 44.83 | 46.53 | 543,173 | -0.24(-0.51%) |
Jan 29, 2018 | 46.87 | 47.09 | 46.54 | 46.77 | 754,434 | -0.29(-0.62%) |
Jan 26, 2018 | 46.03 | 47.09 | 45.92 | 47.06 | 660,559 | +1.03(+2.24%) |
Jan 25, 2018 | 45.34 | 46.03 | 45.31 | 46.03 | 659,313 | +1.04(+2.31%) |
Jan 24, 2018 | 44.27 | 45.08 | 44.05 | 44.99 | 585,349 | +0.99(+2.25%) |
Jan 23, 2018 | 43.75 | 44.12 | 43.52 | 44.00 | 475,626 | +0.23(+0.53%) |
Jan 22, 2018 | 44.00 | 43.43 | 43.77 | 467,894 | +0.27(+0.62%) | |
Jan 19, 2018 | 43.00 | 43.55 | 43.00 | 43.50 | 518,546 | +0.44(+1.02%) |
Jan 18, 2018 | 43.29 | 43.64 | 42.76 | 43.06 | 504,226 | -0.22(-0.51%) |
Jan 17, 2018 | 43.12 | 43.41 | 42.58 | 43.28 | 1,217,656 | +0.31(+0.72%) |
Jan 16, 2018 | 43.87 | 44.00 | 42.91 | 42.97 | 645,038 | -0.69(-1.58%) |
Jan 12, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.24(-0.55%) | |
Jan 11, 2018 | 44.31 | 44.52 | 43.83 | 43.90 | 876,412 | -0.40(-0.90%) |
Jan 10, 2018 | 46.00 | 46.01 | 44.10 | 44.30 | 998,193 | -1.39(-3.04%) |
Jan 09, 2018 | 46.34 | 46.51 | 44.19 | 45.69 | 1,679,825 | +1.25(+2.81%) |
Jan 08, 2018 | 44.07 | 44.83 | 43.76 | 44.44 | 980,044 | +0.32(+0.73%) |
Jan 05, 2018 | 42.91 | 44.28 | 42.81 | 44.12 | 776,116 | +1.37(+3.20%) |
Jan 04, 2018 | 43.47 | 43.59 | 42.47 | 42.75 | 507,383 | -0.15(-0.35%) |
Jan 03, 2018 | 43.24 | 43.44 | 42.61 | 42.90 | 601,151 | -0.27(-0.63%) |