Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.65 | 47.65 | 47.65 | 0 | +1.00(+2.14%) | |
Mar 28, 2018 | 47.01 | 47.70 | 46.58 | 46.65 | 875,618 | -0.33(-0.69%) |
Mar 27, 2018 | 48.40 | 48.40 | 46.80 | 46.98 | 514,117 | -1.37(-2.83%) |
Mar 26, 2018 | 48.24 | 48.43 | 47.53 | 48.34 | 393,404 | +0.80(+1.67%) |
Mar 23, 2018 | 48.81 | 49.03 | 47.47 | 47.55 | 495,533 | -1.20(-2.46%) |
Mar 22, 2018 | 49.83 | 50.17 | 48.69 | 48.75 | 622,253 | -1.66(-3.29%) |
Mar 21, 2018 | 49.99 | 50.94 | 49.71 | 50.40 | 462,187 | +0.39(+0.79%) |
Mar 20, 2018 | 50.45 | 50.55 | 49.77 | 50.01 | 442,369 | -0.59(-1.17%) |
Mar 19, 2018 | 50.97 | 51.33 | 50.17 | 50.60 | 392,172 | -0.50(-0.97%) |
Mar 16, 2018 | 51.59 | 52.40 | 51.05 | 51.10 | 897,935 | -0.48(-0.93%) |
Mar 15, 2018 | 52.37 | 52.49 | 51.54 | 51.58 | 376,659 | -0.69(-1.33%) |
Mar 14, 2018 | 53.18 | 53.24 | 52.16 | 52.27 | 688,264 | -0.62(-1.18%) |
Mar 13, 2018 | 53.52 | 53.83 | 52.74 | 52.89 | 1,083,006 | -0.26(-0.48%) |
Mar 12, 2018 | 53.18 | 53.59 | 52.94 | 53.15 | 423,059 | +0.10(+0.19%) |
Mar 09, 2018 | 51.96 | 53.12 | 51.96 | 53.05 | 351,140 | +1.31(+2.53%) |
Mar 08, 2018 | 52.24 | 52.24 | 51.33 | 51.74 | 475,315 | -0.21(-0.40%) |
Mar 07, 2018 | 52.57 | 51.94 | 694,978 | -0.03(-0.07%) | ||
Mar 06, 2018 | 51.97 | 52.41 | 51.17 | 51.98 | 584,753 | +0.30(+0.58%) |
Mar 05, 2018 | 51.08 | 52.13 | 50.88 | 51.68 | 742,283 | +0.27(+0.52%) |
Mar 02, 2018 | 50.98 | 51.53 | 50.32 | 51.41 | 447,552 | -0.07(-0.13%) |
Mar 01, 2018 | 51.48 | 51.95 | 50.94 | 51.48 | 500,018 | +0.02(+0.03%) |
Feb 28, 2018 | 53.79 | 53.79 | 51.47 | 51.47 | 1,189,401 | -2.19(-4.08%) |
Feb 27, 2018 | 55.19 | 55.19 | 53.63 | 53.65 | 579,762 | -1.53(-2.77%) |
Feb 26, 2018 | 55.53 | 55.53 | 54.59 | 55.19 | 1,127,723 | -0.04(-0.08%) |
Feb 23, 2018 | 55.05 | 55.43 | 54.66 | 55.23 | 356,485 | +0.65(+1.19%) |
Feb 22, 2018 | 54.58 | 409,568 | +0.44(+0.81%) | |||
Feb 21, 2018 | 54.44 | 55.26 | 54.08 | 54.14 | 563,158 | -0.17(-0.31%) |
Feb 20, 2018 | 54.16 | 54.96 | 54.04 | 54.31 | 441,542 | -0.07(-0.13%) |
Feb 16, 2018 | 54.38 | 54.38 | 54.38 | 0 | -0.47(-0.85%) | |
Feb 15, 2018 | 55.47 | 55.47 | 54.18 | 54.84 | 380,879 | -0.21(-0.39%) |
Feb 14, 2018 | 53.41 | 55.12 | 53.41 | 55.06 | 422,976 | +1.11(+2.05%) |
Feb 13, 2018 | 53.55 | 54.18 | 53.35 | 53.95 | 442,048 | +0.17(+0.32%) |
Feb 12, 2018 | 53.35 | 54.13 | 52.93 | 53.78 | 957,006 | +0.89(+1.69%) |
Feb 09, 2018 | 53.58 | 53.78 | 51.16 | 52.89 | 937,303 | +0.14(+0.27%) |
Feb 08, 2018 | 57.01 | 57.13 | 52.68 | 52.74 | 1,118,704 | -4.10(-7.22%) |
Feb 07, 2018 | 54.86 | 55.92 | 54.75 | 56.84 | 1,049,796 | +2.23(+4.08%) |
Feb 06, 2018 | 52.13 | 54.84 | 51.73 | 54.61 | 765,445 | +0.53(+0.98%) |
Feb 05, 2018 | 55.39 | 56.03 | 53.48 | 54.09 | 400,392 | -1.65(-2.96%) |
Feb 02, 2018 | 56.76 | 56.76 | 55.47 | 55.74 | 811,036 | -1.39(-2.43%) |
Feb 01, 2018 | 57.49 | 57.49 | 56.32 | 57.12 | 339,842 | -0.43(-0.75%) |
Jan 31, 2018 | 58.06 | 58.15 | 57.42 | 57.56 | 483,446 | -0.09(-0.15%) |
Jan 30, 2018 | 57.26 | 57.67 | 57.26 | 57.64 | 563,258 | +0.03(+0.04%) |
Jan 29, 2018 | 58.25 | 58.25 | 57.37 | 57.62 | 312,313 | -0.66(-1.12%) |
Jan 26, 2018 | 57.92 | 58.40 | 57.15 | 58.27 | 264,144 | +0.46(+0.79%) |
Jan 25, 2018 | 57.83 | 57.94 | 57.12 | 57.81 | 377,770 | +0.55(+0.97%) |
Jan 24, 2018 | 57.69 | 58.03 | 57.05 | 57.26 | 261,617 | -0.16(-0.28%) |
Jan 23, 2018 | 57.81 | 57.81 | 57.13 | 57.42 | 421,262 | -0.31(-0.55%) |
Jan 22, 2018 | 57.41 | 57.74 | 57.17 | 57.74 | 541,957 | +0.23(+0.40%) |
Jan 19, 2018 | 56.67 | 57.51 | 56.34 | 57.51 | 276,752 | +0.91(+1.61%) |
Jan 18, 2018 | 56.61 | 56.85 | 56.25 | 56.60 | 304,487 | -0.24(-0.42%) |
Jan 17, 2018 | 57.31 | 57.42 | 56.55 | 56.84 | 496,603 | -0.32(-0.57%) |
Jan 16, 2018 | 57.87 | 57.93 | 56.91 | 57.16 | 487,178 | -0.06(-0.10%) |
Jan 12, 2018 | 57.22 | 57.22 | 57.22 | 0 | +0.71(+1.27%) | |
Jan 11, 2018 | 55.98 | 56.65 | 55.72 | 56.50 | 868,524 | +0.80(+1.44%) |
Jan 10, 2018 | 55.90 | 55.90 | 55.12 | 55.70 | 1,159,050 | -0.40(-0.71%) |
Jan 09, 2018 | 55.93 | 56.55 | 55.75 | 56.10 | 408,587 | +0.23(+0.41%) |
Jan 08, 2018 | 55.70 | 56.09 | 55.30 | 55.87 | 466,668 | +0.19(+0.34%) |
Jan 05, 2018 | 54.14 | 55.77 | 54.14 | 55.69 | 356,261 | +2.18(+4.07%) |
Jan 04, 2018 | 53.86 | 53.86 | 53.41 | 53.51 | 175,284 | +0.03(+0.05%) |
Jan 03, 2018 | 53.42 | 53.68 | 53.06 | 53.48 | 266,932 | +0.26(+0.50%) |