Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.41 | 49.41 | 49.41 | 0 | -0.31(-0.62%) | |
Mar 28, 2018 | 49.54 | 50.07 | 49.06 | 49.72 | 91,199 | +0.13(+0.27%) |
Mar 27, 2018 | 48.97 | 50.25 | 48.88 | 49.59 | 92,288 | +0.62(+1.26%) |
Mar 26, 2018 | 48.27 | 49.32 | 48.09 | 48.97 | 244,619 | +0.88(+1.83%) |
Mar 23, 2018 | 49.50 | 50.34 | 48.05 | 48.09 | 149,620 | -1.45(-2.93%) |
Mar 22, 2018 | 49.10 | 50.73 | 49.10 | 49.54 | 137,474 | +0.26(+0.54%) |
Mar 21, 2018 | 48.93 | 49.90 | 48.93 | 49.28 | 109,610 | +0.13(+0.27%) |
Mar 20, 2018 | 49.10 | 50.42 | 48.88 | 49.15 | 112,263 | +0.00(+0.00%) |
Mar 19, 2018 | 49.37 | 49.90 | 48.84 | 49.15 | 186,668 | -0.26(-0.53%) |
Mar 16, 2018 | 49.72 | 50.34 | 48.88 | 49.41 | 358,742 | -0.22(-0.44%) |
Mar 15, 2018 | 48.84 | 50.20 | 48.16 | 49.63 | 296,553 | +1.06(+2.18%) |
Mar 14, 2018 | 48.49 | 49.10 | 48.31 | 48.57 | 68,033 | +0.04(+0.09%) |
Mar 13, 2018 | 48.66 | 49.28 | 48.31 | 48.53 | 72,171 | +0.18(+0.36%) |
Mar 12, 2018 | 47.78 | 48.49 | 47.65 | 48.35 | 52,153 | +0.66(+1.39%) |
Mar 09, 2018 | 47.65 | 47.91 | 47.12 | 47.69 | 114,599 | +0.09(+0.19%) |
Mar 08, 2018 | 47.91 | 47.96 | 47.08 | 47.61 | 64,639 | -0.13(-0.28%) |
Mar 07, 2018 | 47.30 | 48.00 | 47.12 | 47.74 | 64,438 | +0.26(+0.56%) |
Mar 06, 2018 | 48.18 | 48.31 | 47.43 | 47.47 | 142,466 | -0.48(-1.01%) |
Mar 05, 2018 | 46.33 | 48.57 | 44.96 | 47.96 | 280,550 | +1.67(+3.62%) |
Mar 02, 2018 | 46.28 | 47.19 | 45.89 | 46.28 | 75,170 | -0.18(-0.38%) |
Mar 01, 2018 | 46.28 | 47.12 | 45.98 | 46.46 | 60,467 | +0.22(+0.48%) |
Feb 28, 2018 | 47.87 | 48.18 | 46.15 | 46.24 | 89,833 | -1.39(-2.92%) |
Feb 27, 2018 | 48.42 | 49.21 | 47.59 | 47.63 | 149,537 | -0.79(-1.63%) |
Feb 26, 2018 | 48.77 | 50.14 | 47.85 | 48.42 | 108,228 | -0.31(-0.63%) |
Feb 23, 2018 | 48.02 | 48.86 | 46.49 | 48.72 | 72,775 | +0.79(+1.64%) |
Feb 22, 2018 | 47.67 | 48.46 | 47.67 | 47.94 | 117,078 | +0.18(+0.37%) |
Feb 21, 2018 | 47.85 | 48.55 | 47.63 | 47.76 | 68,942 | -0.18(-0.37%) |
Feb 20, 2018 | 48.50 | 48.50 | 47.54 | 47.94 | 77,828 | -0.66(-1.35%) |
Feb 16, 2018 | 48.59 | 48.59 | 48.59 | 0 | +0.31(+0.63%) | |
Feb 15, 2018 | 47.76 | 48.64 | 47.76 | 48.29 | 65,083 | +0.48(+1.01%) |
Feb 14, 2018 | 48.42 | 48.68 | 47.76 | 47.80 | 70,313 | -1.01(-2.06%) |
Feb 13, 2018 | 48.64 | 49.03 | 48.20 | 48.81 | 74,004 | -0.18(-0.36%) |
Feb 12, 2018 | 49.34 | 51.02 | 48.15 | 48.99 | 79,080 | -0.35(-0.71%) |
Feb 09, 2018 | 48.33 | 49.77 | 48.12 | 49.34 | 113,780 | +1.34(+2.78%) |
Feb 08, 2018 | 48.55 | 49.03 | 47.80 | 48.00 | 91,439 | -0.70(-1.44%) |
Feb 07, 2018 | 48.64 | 48.90 | 48.42 | 48.70 | 94,875 | -0.20(-0.40%) |
Feb 06, 2018 | 48.90 | 49.29 | 47.98 | 48.90 | 152,798 | -1.27(-2.53%) |
Feb 05, 2018 | 51.04 | 51.04 | 49.82 | 50.17 | 75,281 | -0.92(-1.80%) |
Feb 02, 2018 | 51.26 | 51.79 | 50.96 | 51.09 | 116,876 | -0.53(-1.02%) |
Feb 01, 2018 | 52.31 | 52.53 | 51.35 | 51.61 | 94,509 | -0.74(-1.42%) |
Jan 31, 2018 | 52.09 | 52.49 | 51.83 | 52.36 | 92,200 | +0.35(+0.67%) |
Jan 30, 2018 | 51.70 | 52.53 | 51.66 | 52.01 | 91,447 | +0.13(+0.25%) |
Jan 29, 2018 | 51.96 | 52.40 | 51.70 | 51.88 | 65,740 | -0.48(-0.92%) |
Jan 26, 2018 | 52.80 | 52.84 | 51.66 | 52.36 | 96,298 | -0.48(-0.91%) |
Jan 25, 2018 | 52.09 | 52.97 | 51.88 | 52.84 | 69,062 | +0.88(+1.68%) |
Jan 24, 2018 | 52.23 | 52.66 | 51.96 | 51.96 | 103,318 | -0.13(-0.25%) |
Jan 23, 2018 | 51.79 | 52.75 | 51.79 | 52.09 | 70,710 | +0.13(+0.25%) |
Jan 22, 2018 | 52.09 | 52.53 | 51.83 | 51.96 | 75,258 | -0.18(-0.34%) |
Jan 19, 2018 | 51.61 | 52.58 | 51.31 | 52.14 | 84,680 | +0.39(+0.76%) |
Jan 18, 2018 | 52.23 | 52.27 | 51.04 | 51.74 | 74,383 | -0.53(-1.00%) |
Jan 17, 2018 | 51.57 | 52.40 | 51.57 | 52.27 | 105,901 | +0.57(+1.10%) |
Jan 16, 2018 | 51.57 | 52.36 | 51.47 | 51.70 | 99,384 | +0.04(+0.08%) |
Jan 12, 2018 | 51.66 | 51.66 | 51.66 | 0 | -0.61(-1.17%) | |
Jan 11, 2018 | 51.88 | 52.40 | 51.31 | 52.27 | 100,551 | +0.44(+0.84%) |
Jan 10, 2018 | 52.44 | 51.36 | 51.83 | 82,061 | -0.61(-1.17%) | |
Jan 09, 2018 | 53.58 | 53.71 | 52.31 | 52.44 | 79,564 | -1.27(-2.36%) |
Jan 08, 2018 | 53.54 | 53.76 | 52.97 | 53.71 | 135,205 | -0.09(-0.16%) |
Jan 05, 2018 | 53.98 | 54.02 | 53.36 | 53.80 | 85,028 | -0.09(-0.16%) |
Jan 04, 2018 | 53.93 | 54.46 | 53.71 | 53.89 | 93,342 | +0.00(+0.00%) |
Jan 03, 2018 | 54.63 | 54.94 | 53.67 | 53.89 | 162,596 | -0.74(-1.36%) |