Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.91 | 46.91 | 46.91 | 0 | +0.49(+1.06%) | |
Mar 28, 2018 | 46.41 | 46.68 | 46.22 | 46.42 | 54,736 | +0.14(+0.30%) |
Mar 27, 2018 | 46.98 | 47.09 | 46.19 | 46.28 | 58,848 | -0.60(-1.29%) |
Mar 26, 2018 | 46.59 | 46.91 | 46.34 | 46.89 | 139,783 | +0.85(+1.85%) |
Mar 23, 2018 | 46.71 | 46.84 | 46.04 | 46.04 | 117,427 | -0.67(-1.43%) |
Mar 22, 2018 | 47.15 | 47.27 | 46.63 | 46.70 | 69,635 | -0.77(-1.63%) |
Mar 21, 2018 | 47.48 | 47.72 | 47.43 | 47.48 | 45,270 | -0.04(-0.07%) |
Mar 20, 2018 | 47.53 | 47.58 | 47.41 | 47.51 | 87,552 | +0.06(+0.13%) |
Mar 19, 2018 | 47.71 | 47.71 | 47.22 | 47.45 | 73,654 | -0.47(-0.99%) |
Mar 16, 2018 | 47.88 | 48.00 | 47.83 | 47.92 | 93,233 | +0.00(+0.00%) |
Mar 15, 2018 | 48.00 | 48.05 | 47.80 | 47.92 | 54,529 | -0.01(-0.02%) |
Mar 14, 2018 | 48.19 | 48.19 | 47.86 | 47.93 | 118,240 | -0.07(-0.15%) |
Mar 13, 2018 | 48.41 | 48.45 | 47.88 | 48.00 | 119,341 | -0.25(-0.53%) |
Mar 12, 2018 | 48.27 | 48.34 | 48.16 | 48.26 | 70,720 | +0.04(+0.07%) |
Mar 09, 2018 | 47.87 | 48.22 | 47.80 | 48.22 | 94,889 | +0.53(+1.12%) |
Mar 08, 2018 | 47.67 | 47.71 | 47.52 | 47.69 | 57,137 | +0.17(+0.35%) |
Mar 07, 2018 | 47.60 | 47.52 | 134,775 | -0.05(-0.11%) | ||
Mar 06, 2018 | 47.50 | 47.61 | 47.38 | 47.57 | 135,251 | +0.24(+0.50%) |
Mar 05, 2018 | 46.84 | 47.40 | 46.84 | 47.34 | 70,070 | +0.25(+0.54%) |
Mar 02, 2018 | 46.74 | 47.12 | 46.56 | 47.08 | 90,144 | +0.14(+0.30%) |
Mar 01, 2018 | 47.35 | 47.45 | 46.63 | 46.94 | 100,202 | -0.43(-0.91%) |
Feb 28, 2018 | 47.86 | 47.91 | 47.37 | 47.37 | 79,805 | -0.39(-0.81%) |
Feb 27, 2018 | 48.26 | 48.34 | 47.76 | 47.76 | 103,782 | -0.62(-1.29%) |
Feb 26, 2018 | 48.31 | 48.41 | 48.03 | 48.38 | 73,429 | +0.43(+0.90%) |
Feb 23, 2018 | 47.70 | 48.01 | 47.62 | 47.95 | 64,799 | +0.46(+0.98%) |
Feb 22, 2018 | 47.55 | 47.79 | 47.40 | 47.48 | 61,744 | +0.07(+0.15%) |
Feb 21, 2018 | 47.70 | 48.01 | 47.36 | 47.41 | 81,786 | -0.18(-0.37%) |
Feb 20, 2018 | 47.80 | 47.84 | 47.44 | 47.59 | 109,703 | -0.30(-0.62%) |
Feb 16, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.10(+0.20%) | |
Feb 15, 2018 | 47.56 | 47.79 | 47.39 | 47.79 | 113,525 | +0.46(+0.98%) |
Feb 14, 2018 | 46.63 | 47.41 | 46.48 | 47.33 | 105,575 | +0.53(+1.12%) |
Feb 13, 2018 | 46.67 | 46.84 | 46.50 | 46.80 | 156,963 | +0.13(+0.28%) |
Feb 12, 2018 | 46.50 | 46.92 | 46.31 | 46.67 | 80,097 | +0.58(+1.26%) |
Feb 09, 2018 | 46.15 | 46.37 | 45.20 | 46.09 | 159,963 | +0.21(+0.46%) |
Feb 08, 2018 | 47.11 | 47.12 | 45.82 | 45.88 | 131,760 | -1.16(-2.46%) |
Feb 07, 2018 | 47.27 | 47.59 | 47.04 | 47.04 | 141,564 | -0.33(-0.70%) |
Feb 06, 2018 | 46.27 | 47.54 | 46.06 | 47.37 | 183,091 | +0.30(+0.63%) |
Feb 05, 2018 | 47.93 | 48.07 | 46.51 | 47.07 | 258,456 | -1.17(-2.42%) |
Feb 02, 2018 | 48.78 | 49.05 | 48.23 | 48.24 | 148,723 | -0.87(-1.77%) |
Feb 01, 2018 | 49.19 | 49.31 | 49.06 | 49.11 | 74,232 | -0.11(-0.23%) |
Jan 31, 2018 | 49.37 | 49.38 | 49.09 | 49.22 | 141,463 | +0.04(+0.07%) |
Jan 30, 2018 | 49.33 | 49.40 | 49.25 | 49.19 | 77,906 | -0.41(-0.83%) |
Jan 29, 2018 | 49.73 | 49.76 | 49.55 | 49.60 | 82,646 | -0.32(-0.63%) |
Jan 26, 2018 | 49.67 | 49.93 | 49.57 | 49.91 | 70,327 | +0.34(+0.69%) |
Jan 25, 2018 | 49.71 | 49.71 | 49.41 | 49.57 | 92,203 | -0.03(-0.05%) |
Jan 24, 2018 | 49.69 | 49.75 | 49.44 | 49.60 | 94,799 | +0.06(+0.12%) |
Jan 23, 2018 | 49.41 | 49.54 | 49.40 | 49.54 | 64,266 | +0.14(+0.28%) |
Jan 22, 2018 | 49.13 | 49.40 | 49.13 | 49.40 | 115,450 | +0.35(+0.72%) |
Jan 19, 2018 | 49.09 | 49.12 | 48.98 | 49.05 | 75,850 | +0.09(+0.18%) |
Jan 18, 2018 | 48.91 | 48.99 | 48.84 | 48.96 | 76,865 | -0.03(-0.07%) |
Jan 17, 2018 | 48.98 | 49.06 | 48.76 | 48.99 | 80,656 | +0.28(+0.58%) |
Jan 16, 2018 | 48.97 | 49.01 | 48.58 | 48.71 | 105,950 | -0.04(-0.09%) |
Jan 12, 2018 | 48.76 | 48.76 | 48.76 | 0 | +0.27(+0.56%) | |
Jan 11, 2018 | 48.26 | 48.48 | 48.26 | 48.48 | 72,578 | +0.28(+0.58%) |
Jan 10, 2018 | 48.24 | 48.25 | 48.11 | 48.20 | 85,492 | -0.10(-0.20%) |
Jan 09, 2018 | 48.29 | 48.35 | 48.22 | 48.30 | 88,730 | +0.08(+0.16%) |
Jan 08, 2018 | 48.28 | 48.28 | 48.14 | 48.22 | 119,274 | -0.04(-0.09%) |
Jan 05, 2018 | 48.12 | 48.27 | 48.05 | 48.27 | 239,322 | +0.25(+0.51%) |
Jan 04, 2018 | 47.96 | 48.06 | 47.95 | 48.02 | 209,085 | +0.25(+0.53%) |
Jan 03, 2018 | 47.61 | 47.77 | 47.60 | 47.77 | 96,599 | +0.23(+0.48%) |