Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.73 | 47.73 | 47.73 | 0 | +1.20(+2.58%) | |
Mar 28, 2018 | 46.35 | 47.78 | 46.35 | 46.53 | 269,762 | +0.13(+0.29%) |
Mar 27, 2018 | 47.96 | 48.78 | 45.95 | 46.40 | 462,185 | -1.51(-3.16%) |
Mar 26, 2018 | 46.49 | 48.36 | 46.00 | 47.91 | 291,761 | +2.32(+5.08%) |
Mar 23, 2018 | 46.26 | 46.35 | 45.60 | 45.60 | 228,457 | -0.71(-1.54%) |
Mar 22, 2018 | 47.96 | 48.09 | 46.26 | 46.31 | 224,669 | -1.98(-4.10%) |
Mar 21, 2018 | 47.11 | 48.49 | 47.11 | 48.29 | 275,397 | +1.09(+2.31%) |
Mar 20, 2018 | 48.27 | 48.27 | 47.02 | 47.20 | 211,428 | -1.11(-2.30%) |
Mar 19, 2018 | 48.13 | 48.40 | 47.44 | 48.31 | 278,440 | +0.00(+0.00%) |
Mar 16, 2018 | 48.27 | 48.94 | 48.05 | 48.31 | 431,745 | +0.04(+0.09%) |
Mar 15, 2018 | 48.67 | 49.11 | 48.09 | 48.27 | 417,667 | -0.06(-0.13%) |
Mar 14, 2018 | 48.82 | 49.22 | 48.15 | 48.33 | 353,571 | -0.36(-0.73%) |
Mar 13, 2018 | 48.60 | 49.26 | 48.24 | 48.69 | 221,241 | +0.49(+1.01%) |
Mar 12, 2018 | 49.00 | 47.93 | 48.20 | 267,844 | -0.22(-0.46%) | |
Mar 09, 2018 | 47.00 | 48.46 | 46.87 | 48.42 | 175,706 | +1.82(+3.90%) |
Mar 08, 2018 | 47.44 | 47.62 | 46.51 | 46.60 | 535,708 | -0.67(-1.41%) |
Mar 07, 2018 | 47.44 | 47.75 | 46.73 | 47.27 | 321,345 | -0.49(-1.02%) |
Mar 06, 2018 | 46.42 | 48.06 | 46.29 | 47.75 | 221,375 | +1.42(+3.07%) |
Mar 05, 2018 | 46.07 | 46.95 | 45.60 | 46.33 | 309,905 | +0.09(+0.19%) |
Mar 02, 2018 | 44.74 | 46.47 | 44.65 | 46.24 | 300,891 | +0.98(+2.16%) |
Mar 01, 2018 | 45.14 | 45.89 | 44.60 | 45.27 | 214,424 | +0.09(+0.20%) |
Feb 28, 2018 | 45.00 | 46.07 | 44.65 | 45.18 | 212,144 | +0.53(+1.19%) |
Feb 27, 2018 | 46.51 | 46.69 | 44.65 | 44.65 | 191,835 | -1.51(-3.27%) |
Feb 26, 2018 | 47.35 | 47.35 | 45.93 | 46.16 | 287,655 | -0.98(-2.07%) |
Feb 23, 2018 | 46.47 | 47.18 | 45.98 | 47.13 | 263,246 | +1.02(+2.21%) |
Feb 22, 2018 | 46.11 | 283,582 | +0.18(+0.39%) | |||
Feb 21, 2018 | 47.18 | 47.22 | 45.89 | 45.93 | 444,421 | -0.98(-2.08%) |
Feb 20, 2018 | 47.98 | 48.34 | 46.60 | 46.91 | 225,338 | -1.29(-2.67%) |
Feb 16, 2018 | 48.20 | 48.20 | 48.20 | 0 | -0.22(-0.46%) | |
Feb 15, 2018 | 47.58 | 48.60 | 47.00 | 48.42 | 228,277 | +1.02(+2.15%) |
Feb 14, 2018 | 47.84 | 45.49 | 47.40 | 297,171 | +1.15(+2.50%) | |
Feb 13, 2018 | 46.20 | 46.51 | 45.40 | 46.24 | 178,999 | -0.09(-0.19%) |
Feb 12, 2018 | 46.60 | 46.91 | 45.76 | 46.33 | 340,256 | +0.04(+0.10%) |
Feb 09, 2018 | 47.80 | 47.80 | 45.31 | 46.29 | 495,394 | -0.98(-2.07%) |
Feb 08, 2018 | 48.60 | 48.60 | 47.27 | 47.27 | 273,798 | -1.20(-2.47%) |
Feb 07, 2018 | 48.15 | 48.86 | 47.28 | 48.46 | 241,602 | -0.04(-0.09%) |
Feb 06, 2018 | 45.22 | 48.64 | 45.18 | 48.51 | 419,726 | +1.60(+3.41%) |
Feb 05, 2018 | 48.20 | 49.04 | 46.49 | 46.91 | 315,608 | -1.86(-3.82%) |
Feb 02, 2018 | 49.09 | 49.97 | 48.69 | 48.77 | 467,062 | -0.80(-1.61%) |
Feb 01, 2018 | 49.71 | 49.84 | 48.86 | 49.57 | 422,979 | -0.58(-1.15%) |
Jan 31, 2018 | 51.08 | 51.88 | 49.68 | 50.15 | 602,914 | -0.60(-1.18%) |
Jan 30, 2018 | 50.37 | 51.17 | 47.49 | 50.75 | 1,226,416 | -3.26(-6.04%) |
Jan 29, 2018 | 56.81 | 56.85 | 53.83 | 54.01 | 523,027 | -2.88(-5.07%) |
Jan 26, 2018 | 56.76 | 56.94 | 55.43 | 56.90 | 264,029 | +0.53(+0.94%) |
Jan 25, 2018 | 55.65 | 56.72 | 55.08 | 56.36 | 449,092 | +0.75(+1.36%) |
Jan 24, 2018 | 55.56 | 55.85 | 53.83 | 55.61 | 565,615 | +0.40(+0.72%) |
Jan 23, 2018 | 54.59 | 55.30 | 54.32 | 55.21 | 243,067 | +0.40(+0.73%) |
Jan 22, 2018 | 53.97 | 54.94 | 53.70 | 54.81 | 368,680 | +0.84(+1.56%) |
Jan 19, 2018 | 52.68 | 54.41 | 52.68 | 53.97 | 318,099 | +1.55(+2.96%) |
Jan 18, 2018 | 52.86 | 53.30 | 52.37 | 52.41 | 116,009 | -0.49(-0.92%) |
Jan 17, 2018 | 53.52 | 53.75 | 52.55 | 52.90 | 297,296 | -0.27(-0.50%) |
Jan 16, 2018 | 54.06 | 54.54 | 52.64 | 53.17 | 253,827 | -0.13(-0.25%) |
Jan 12, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.07(+2.04%) | |
Jan 11, 2018 | 52.19 | 52.72 | 52.01 | 52.24 | 302,007 | +0.04(+0.08%) |
Jan 10, 2018 | 52.46 | 52.77 | 51.75 | 52.19 | 140,366 | -0.62(-1.18%) |
Jan 09, 2018 | 53.30 | 53.83 | 52.72 | 52.81 | 173,735 | -0.49(-0.92%) |
Jan 08, 2018 | 53.70 | 54.59 | 53.04 | 53.30 | 309,864 | -0.18(-0.33%) |
Jan 05, 2018 | 51.35 | 53.57 | 51.35 | 53.48 | 298,444 | +2.31(+4.51%) |
Jan 04, 2018 | 52.10 | 52.72 | 51.13 | 51.17 | 335,075 | -0.89(-1.70%) |
Jan 03, 2018 | 51.84 | 52.28 | 50.99 | 52.06 | 221,498 | +0.18(+0.34%) |