Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.61(+1.35%) | |
Mar 28, 2018 | 45.39 | 46.20 | 44.77 | 45.12 | 333,625 | -0.36(-0.79%) |
Mar 27, 2018 | 47.32 | 47.88 | 45.16 | 45.48 | 431,226 | -1.61(-3.42%) |
Mar 26, 2018 | 45.70 | 47.17 | 45.36 | 47.09 | 421,853 | +2.22(+4.95%) |
Mar 23, 2018 | 46.06 | 46.98 | 44.85 | 44.87 | 554,788 | -1.22(-2.65%) |
Mar 22, 2018 | 46.95 | 47.97 | 46.00 | 46.09 | 545,340 | -1.50(-3.15%) |
Mar 21, 2018 | 47.00 | 47.99 | 46.88 | 47.59 | 312,773 | +0.41(+0.87%) |
Mar 20, 2018 | 47.08 | 47.79 | 46.63 | 47.18 | 355,614 | +0.33(+0.70%) |
Mar 19, 2018 | 46.49 | 47.79 | 45.70 | 46.85 | 493,429 | -0.97(-2.03%) |
Mar 16, 2018 | 47.91 | 48.56 | 47.66 | 47.82 | 511,108 | -0.14(-0.29%) |
Mar 15, 2018 | 47.89 | 48.35 | 47.47 | 47.96 | 390,677 | +0.08(+0.17%) |
Mar 14, 2018 | 47.87 | 49.66 | 47.75 | 47.88 | 521,894 | +0.02(+0.04%) |
Mar 13, 2018 | 49.04 | 49.04 | 47.57 | 47.86 | 325,822 | -0.88(-1.81%) |
Mar 12, 2018 | 48.31 | 49.35 | 48.10 | 48.74 | 348,253 | +0.19(+0.39%) |
Mar 09, 2018 | 49.00 | 49.15 | 48.21 | 48.55 | 503,130 | +0.02(+0.04%) |
Mar 08, 2018 | 48.47 | 48.99 | 47.55 | 48.53 | 326,195 | +0.38(+0.79%) |
Mar 07, 2018 | 48.00 | 48.80 | 47.27 | 48.15 | 301,114 | -0.24(-0.50%) |
Mar 06, 2018 | 48.23 | 48.80 | 47.87 | 48.39 | 585,008 | +0.31(+0.64%) |
Mar 05, 2018 | 46.75 | 48.31 | 46.53 | 48.08 | 504,958 | +1.16(+2.47%) |
Mar 02, 2018 | 45.25 | 47.09 | 45.00 | 46.92 | 393,472 | +1.41(+3.10%) |
Mar 01, 2018 | 45.16 | 46.72 | 44.77 | 45.51 | 825,316 | -0.96(-2.07%) |
Feb 28, 2018 | 47.23 | 47.98 | 46.39 | 46.47 | 551,804 | -0.61(-1.30%) |
Feb 27, 2018 | 48.24 | 49.12 | 47.06 | 47.08 | 704,693 | -1.13(-2.34%) |
Feb 26, 2018 | 46.88 | 48.25 | 46.60 | 48.21 | 542,570 | +1.62(+3.48%) |
Feb 23, 2018 | 47.55 | 47.80 | 46.00 | 46.59 | 663,294 | -0.51(-1.08%) |
Feb 22, 2018 | 46.99 | 48.12 | 46.99 | 47.10 | 650,204 | +0.14(+0.30%) |
Feb 21, 2018 | 46.69 | 47.55 | 46.52 | 46.96 | 663,337 | +0.51(+1.10%) |
Feb 20, 2018 | 45.58 | 47.15 | 45.50 | 46.45 | 535,310 | +0.44(+0.96%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.77(-1.65%) | |
Feb 15, 2018 | 46.89 | 46.92 | 45.63 | 46.78 | 768,197 | +0.36(+0.78%) |
Feb 14, 2018 | 43.91 | 46.52 | 43.56 | 46.42 | 1,133,889 | +2.35(+5.33%) |
Feb 13, 2018 | 43.95 | 44.22 | 43.39 | 44.07 | 679,489 | -0.18(-0.41%) |
Feb 12, 2018 | 44.13 | 44.56 | 43.16 | 44.25 | 803,825 | +0.20(+0.45%) |
Feb 09, 2018 | 44.35 | 44.79 | 41.74 | 44.05 | 1,409,110 | +0.10(+0.23%) |
Feb 08, 2018 | 44.00 | 45.27 | 41.50 | 43.95 | 3,168,410 | +2.95(+7.20%) |
Feb 07, 2018 | 40.64 | 42.35 | 40.24 | 41.00 | 2,189,709 | +0.05(+0.12%) |
Feb 06, 2018 | 41.14 | 38.29 | 40.95 | 1,218,075 | +1.00(+2.50%) | |
Feb 05, 2018 | 40.55 | 41.68 | 39.64 | 39.95 | 1,185,378 | -1.25(-3.03%) |
Feb 02, 2018 | 42.34 | 42.73 | 41.06 | 41.20 | 741,626 | -1.33(-3.13%) |
Feb 01, 2018 | 42.91 | 44.30 | 42.09 | 42.53 | 769,910 | -0.81(-1.87%) |
Jan 31, 2018 | 44.50 | 45.29 | 42.94 | 43.34 | 940,444 | -0.97(-2.19%) |
Jan 30, 2018 | 44.56 | 44.80 | 43.25 | 44.31 | 470,688 | -0.95(-2.10%) |
Jan 29, 2018 | 45.05 | 45.66 | 44.83 | 45.26 | 570,104 | +0.19(+0.42%) |
Jan 26, 2018 | 44.34 | 45.09 | 43.59 | 45.07 | 530,057 | +1.10(+2.50%) |
Jan 25, 2018 | 43.50 | 44.62 | 43.26 | 43.97 | 930,128 | +0.70(+1.62%) |
Jan 24, 2018 | 43.80 | 44.43 | 42.65 | 43.27 | 960,558 | -1.63(-3.63%) |
Jan 23, 2018 | 45.28 | 45.49 | 44.47 | 44.90 | 537,022 | -0.45(-0.99%) |
Jan 22, 2018 | 45.43 | 45.89 | 45.20 | 45.35 | 696,651 | -0.24(-0.53%) |
Jan 19, 2018 | 44.89 | 45.62 | 44.50 | 45.59 | 725,886 | +0.70(+1.56%) |
Jan 18, 2018 | 47.19 | 47.19 | 43.85 | 44.89 | 1,441,776 | -1.93(-4.12%) |
Jan 17, 2018 | 47.38 | 47.72 | 46.72 | 46.82 | 866,224 | -0.54(-1.14%) |
Jan 16, 2018 | 49.89 | 50.00 | 46.62 | 47.36 | 1,414,488 | -2.40(-4.82%) |
Jan 12, 2018 | 49.76 | 49.76 | 49.76 | 0 | +5.86(+13.35%) | |
Jan 11, 2018 | 41.97 | 44.79 | 41.97 | 43.90 | 1,052,010 | +2.05(+4.90%) |
Jan 10, 2018 | 42.34 | 41.23 | 41.85 | 944,446 | -0.53(-1.25%) | |
Jan 09, 2018 | 43.72 | 43.72 | 42.17 | 42.38 | 1,142,092 | -1.26(-2.89%) |
Jan 08, 2018 | 42.20 | 43.69 | 42.06 | 43.64 | 695,110 | +1.41(+3.34%) |
Jan 05, 2018 | 42.06 | 42.24 | 41.24 | 42.23 | 572,976 | +0.41(+0.98%) |
Jan 04, 2018 | 41.93 | 42.20 | 41.25 | 41.82 | 436,184 | +0.26(+0.63%) |
Jan 03, 2018 | 41.31 | 41.80 | 41.23 | 41.56 | 650,534 | +0.41(+1.00%) |