Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 48.30 | 48.30 | 48.30 | 0 | -0.49(-1.01%) | |
Mar 27, 2018 | 48.87 | 49.41 | 48.71 | 48.80 | 2,471 | +0.56(+1.16%) |
Mar 26, 2018 | 48.24 | 48.24 | 48.24 | 48.24 | 243 | -0.48(-0.99%) |
Mar 23, 2018 | 48.80 | 48.89 | 48.72 | 48.72 | 1,423 | -0.05(-0.10%) |
Mar 21, 2018 | 48.77 | 48.77 | 48.77 | 194 | -0.32(-0.66%) | |
Mar 19, 2018 | 49.09 | 49.09 | 49.09 | 54 | +0.38(+0.79%) | |
Mar 16, 2018 | 49.13 | 49.23 | 48.67 | 48.71 | 4,320 | -1.71(-3.39%) |
Mar 14, 2018 | 50.42 | 50.42 | 50.42 | 0 | -1.12(-2.18%) | |
Mar 13, 2018 | 51.43 | 51.54 | 51.43 | 51.54 | 2,059 | +0.42(+0.83%) |
Mar 12, 2018 | 49.60 | 51.12 | 49.60 | 51.12 | 3,259 | +1.36(+2.72%) |
Mar 09, 2018 | 51.12 | 51.12 | 49.76 | 49.76 | 4,961 | -0.25(-0.50%) |
Mar 06, 2018 | 49.69 | 50.01 | 48.86 | 50.01 | 3,678 | -0.01(-0.02%) |
Mar 05, 2018 | 48.45 | 50.02 | 48.45 | 50.02 | 1,288 | +0.76(+1.55%) |
Mar 01, 2018 | 49.26 | 49.26 | 49.26 | 37 | -0.25(-0.50%) | |
Feb 27, 2018 | 49.51 | 49.51 | 49.51 | 46 | +1.12(+2.32%) | |
Feb 23, 2018 | 48.39 | 48.39 | 48.39 | 348 | +0.23(+0.47%) | |
Feb 22, 2018 | 48.16 | 48.16 | 48.16 | 48.16 | 909 | -0.13(-0.27%) |
Feb 21, 2018 | 47.70 | 48.29 | 47.68 | 48.29 | 1,095 | +0.81(+1.71%) |
Feb 20, 2018 | 47.34 | 47.47 | 47.34 | 47.47 | 3,362 | -0.52(-1.09%) |
Feb 16, 2018 | 48.00 | 48.00 | 48.00 | 0 | +0.52(+1.11%) | |
Feb 15, 2018 | 45.89 | 47.47 | 45.89 | 47.47 | 2,549 | +0.12(+0.26%) |
Feb 14, 2018 | 46.03 | 47.40 | 46.03 | 47.35 | 2,946 | +0.89(+1.93%) |
Feb 13, 2018 | 46.76 | 46.88 | 46.46 | 46.46 | 1,610 | -0.30(-0.63%) |
Feb 12, 2018 | 47.29 | 47.29 | 46.75 | 46.75 | 1,007 | +0.26(+0.56%) |
Feb 09, 2018 | 47.79 | 47.79 | 45.95 | 46.49 | 2,190 | -1.27(-2.66%) |
Feb 08, 2018 | 47.76 | 47.76 | 47.76 | 47.76 | 503 | +0.90(+1.93%) |
Feb 07, 2018 | 46.75 | 47.02 | 46.72 | 46.86 | 7,759 | +0.16(+0.35%) |
Feb 06, 2018 | 44.97 | 46.73 | 44.97 | 46.70 | 4,256 | -0.12(-0.26%) |
Feb 05, 2018 | 47.03 | 47.48 | 46.82 | 46.82 | 2,048 | -1.97(-4.03%) |
Feb 02, 2018 | 48.79 | 48.79 | 48.79 | 48.79 | 232 | -0.34(-0.69%) |
Feb 01, 2018 | 49.04 | 49.13 | 49.04 | 49.13 | 1,551 | -0.65(-1.32%) |
Jan 31, 2018 | 49.30 | 49.78 | 49.30 | 49.78 | 4,615 | +0.53(+1.08%) |
Jan 30, 2018 | 49.53 | 48.89 | 49.25 | 8,484 | -0.27(-0.55%) | |
Jan 29, 2018 | 49.53 | 49.64 | 49.52 | 49.53 | 5,003 | +0.55(+1.12%) |
Jan 26, 2018 | 48.48 | 48.98 | 48.27 | 48.98 | 10,083 | +1.05(+2.19%) |
Jan 25, 2018 | 47.61 | 48.43 | 47.57 | 47.93 | 47,948 | +2.54(+5.59%) |
Jan 24, 2018 | 45.25 | 45.68 | 45.25 | 45.39 | 1,345 | +0.11(+0.25%) |
Jan 23, 2018 | 46.33 | 46.33 | 45.28 | 45.28 | 1,253 | -0.34(-0.74%) |
Jan 19, 2018 | 45.62 | 45.62 | 45.62 | 87 | -1.32(-2.82%) | |
Jan 18, 2018 | 46.56 | 47.02 | 46.56 | 46.94 | 7,897 | +0.16(+0.34%) |
Jan 17, 2018 | 46.93 | 47.02 | 46.76 | 46.78 | 7,586 | +0.81(+1.77%) |
Jan 16, 2018 | 47.19 | 47.19 | 45.84 | 45.97 | 3,432 | -0.98(-2.09%) |
Jan 11, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.68(+1.48%) | |
Jan 10, 2018 | 46.27 | 47.15 | 46.27 | 1,770 | -0.89(-1.88%) | |
Jan 09, 2018 | 47.36 | 47.36 | 46.70 | 47.15 | 6,180 | +0.07(+0.15%) |
Jan 08, 2018 | 46.56 | 47.15 | 46.56 | 47.09 | 2,790 | +0.07(+0.15%) |
Jan 05, 2018 | 47.02 | 47.02 | 47.02 | 47.02 | 219 | +0.31(+0.66%) |
Jan 04, 2018 | 46.46 | 46.71 | 46.20 | 46.71 | 12,016 | +0.57(+1.25%) |
Jan 03, 2018 | 44.85 | 46.14 | 44.85 | 46.14 | 2,046 | +0.39(+0.86%) |