Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.02 | 51.02 | 51.02 | 0 | +0.25(+0.50%) | |
Mar 28, 2018 | 49.96 | 51.06 | 49.88 | 50.76 | 94,624 | +1.05(+2.12%) |
Mar 27, 2018 | 49.79 | 50.64 | 49.12 | 49.71 | 185,555 | +0.08(+0.17%) |
Mar 26, 2018 | 48.65 | 49.71 | 48.36 | 49.62 | 104,077 | +1.56(+3.25%) |
Mar 23, 2018 | 49.33 | 49.50 | 48.06 | 48.06 | 118,765 | -1.22(-2.48%) |
Mar 22, 2018 | 49.62 | 50.05 | 49.20 | 49.29 | 163,604 | -0.68(-1.35%) |
Mar 21, 2018 | 50.51 | 50.85 | 49.92 | 49.96 | 127,535 | -0.38(-0.75%) |
Mar 20, 2018 | 50.42 | 50.85 | 49.96 | 50.34 | 137,890 | -0.13(-0.25%) |
Mar 19, 2018 | 51.31 | 51.37 | 49.96 | 50.47 | 101,981 | -0.93(-1.81%) |
Mar 16, 2018 | 50.76 | 51.56 | 50.38 | 51.40 | 226,079 | +0.59(+1.16%) |
Mar 15, 2018 | 51.14 | 51.71 | 50.59 | 50.80 | 104,710 | +0.04(+0.08%) |
Mar 14, 2018 | 51.06 | 51.35 | 50.56 | 50.76 | 130,501 | -0.04(-0.08%) |
Mar 13, 2018 | 50.42 | 51.35 | 50.35 | 50.80 | 131,450 | +0.51(+1.01%) |
Mar 12, 2018 | 49.07 | 50.59 | 49.07 | 50.30 | 132,283 | +1.35(+2.76%) |
Mar 09, 2018 | 47.94 | 49.07 | 47.56 | 48.95 | 126,363 | +1.18(+2.47%) |
Mar 08, 2018 | 47.89 | 48.61 | 47.39 | 47.77 | 351,095 | +0.04(+0.09%) |
Mar 07, 2018 | 47.72 | 164,519 | +0.04(+0.09%) | |||
Mar 06, 2018 | 47.89 | 48.02 | 47.34 | 47.68 | 133,979 | +0.00(+0.00%) |
Mar 05, 2018 | 47.18 | 47.98 | 47.18 | 47.68 | 122,421 | +0.21(+0.44%) |
Mar 02, 2018 | 46.55 | 48.27 | 46.33 | 47.47 | 138,638 | +0.71(+1.53%) |
Mar 01, 2018 | 46.38 | 47.09 | 46.21 | 46.76 | 214,429 | +0.25(+0.54%) |
Feb 28, 2018 | 46.88 | 47.09 | 45.87 | 46.50 | 241,699 | -0.21(-0.45%) |
Feb 27, 2018 | 46.38 | 47.05 | 45.83 | 46.71 | 176,624 | +0.29(+0.63%) |
Feb 26, 2018 | 45.83 | 46.59 | 45.29 | 46.42 | 175,396 | +0.29(+0.64%) |
Feb 23, 2018 | 44.61 | 47.01 | 43.94 | 46.13 | 306,632 | +3.70(+8.72%) |
Feb 22, 2018 | 42.38 | 42.43 | 102,361 | -0.04(-0.10%) | ||
Feb 21, 2018 | 42.43 | 43.20 | 42.30 | 42.47 | 198,152 | -0.04(-0.10%) |
Feb 20, 2018 | 42.55 | 42.84 | 42.38 | 42.51 | 249,234 | +0.55(+1.30%) |
Feb 16, 2018 | 41.96 | 41.96 | 41.96 | 0 | +0.29(+0.71%) | |
Feb 15, 2018 | 41.00 | 41.88 | 39.99 | 41.67 | 226,081 | +1.81(+4.54%) |
Feb 14, 2018 | 37.88 | 39.99 | 37.72 | 39.86 | 182,849 | +1.68(+4.41%) |
Feb 13, 2018 | 38.64 | 38.64 | 37.84 | 38.18 | 150,989 | -0.71(-1.84%) |
Feb 12, 2018 | 38.56 | 39.06 | 36.88 | 38.89 | 202,558 | +0.46(+1.20%) |
Feb 09, 2018 | 38.68 | 38.85 | 37.63 | 38.43 | 183,814 | +0.17(+0.44%) |
Feb 08, 2018 | 39.19 | 39.36 | 38.18 | 38.26 | 128,292 | -0.93(-2.36%) |
Feb 07, 2018 | 39.44 | 39.44 | 38.94 | 39.19 | 152,921 | -0.34(-0.85%) |
Feb 06, 2018 | 38.52 | 39.73 | 38.01 | 39.52 | 157,209 | -0.04(-0.11%) |
Feb 05, 2018 | 40.66 | 41.00 | 38.68 | 39.57 | 180,903 | -1.43(-3.49%) |
Feb 02, 2018 | 41.37 | 41.37 | 40.74 | 41.00 | 229,043 | -0.46(-1.12%) |
Feb 01, 2018 | 41.42 | 41.59 | 40.74 | 41.46 | 169,469 | -0.04(-0.10%) |
Jan 31, 2018 | 41.63 | 41.63 | 41.12 | 41.50 | 114,079 | +0.08(+0.20%) |
Jan 30, 2018 | 41.25 | 41.48 | 41.25 | 41.42 | 232,385 | +0.08(+0.20%) |
Jan 29, 2018 | 41.16 | 41.54 | 40.58 | 41.33 | 162,926 | +0.17(+0.41%) |
Jan 26, 2018 | 41.67 | 42.01 | 40.95 | 41.16 | 135,709 | -0.50(-1.21%) |
Jan 25, 2018 | 41.75 | 42.32 | 41.21 | 41.67 | 228,347 | -0.08(-0.20%) |
Jan 24, 2018 | 42.01 | 42.80 | 41.59 | 41.75 | 117,092 | -0.29(-0.70%) |
Jan 23, 2018 | 41.54 | 42.13 | 41.42 | 42.05 | 106,159 | +0.46(+1.11%) |
Jan 22, 2018 | 41.75 | 42.43 | 41.33 | 41.59 | 89,184 | -0.17(-0.40%) |
Jan 19, 2018 | 41.54 | 41.92 | 41.35 | 41.75 | 251,473 | +0.08(+0.20%) |
Jan 18, 2018 | 41.54 | 41.92 | 41.29 | 41.67 | 178,706 | +0.00(+0.00%) |
Jan 17, 2018 | 41.63 | 41.88 | 41.33 | 41.67 | 132,782 | +0.04(+0.10%) |
Jan 16, 2018 | 41.59 | 42.05 | 41.42 | 41.63 | 150,655 | +0.42(+1.02%) |
Jan 12, 2018 | 41.21 | 41.21 | 41.21 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 40.41 | 41.71 | 40.41 | 41.25 | 115,162 | +0.92(+2.29%) |
Jan 10, 2018 | 40.32 | 349,044 | -0.29(-0.72%) | |||
Jan 09, 2018 | 40.20 | 41.08 | 39.90 | 40.62 | 263,211 | +0.50(+1.26%) |
Jan 08, 2018 | 39.52 | 40.51 | 39.31 | 40.11 | 242,007 | +0.50(+1.27%) |
Jan 05, 2018 | 39.90 | 40.20 | 39.57 | 39.61 | 106,176 | -0.17(-0.42%) |
Jan 04, 2018 | 40.45 | 40.45 | 39.57 | 39.78 | 151,448 | -0.59(-1.46%) |
Jan 03, 2018 | 40.58 | 41.25 | 40.16 | 40.37 | 147,564 | -0.34(-0.83%) |