Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 43.09 | 43.94 | 43.09 | 43.59 | 154,070 | +0.50(+1.16%) |
Mar 27, 2018 | 43.62 | 43.62 | 42.91 | 43.09 | 172,809 | -0.44(-1.02%) |
Mar 26, 2018 | 43.00 | 43.62 | 42.37 | 43.53 | 331,709 | +0.98(+2.30%) |
Mar 23, 2018 | 43.62 | 43.84 | 42.51 | 42.55 | 186,918 | -0.98(-2.24%) |
Mar 22, 2018 | 44.33 | 44.71 | 43.49 | 43.53 | 313,861 | -1.15(-2.58%) |
Mar 21, 2018 | 44.73 | 44.93 | 44.55 | 44.68 | 159,816 | -0.13(-0.30%) |
Mar 20, 2018 | 44.42 | 45.11 | 44.37 | 44.82 | 173,478 | +0.40(+0.90%) |
Mar 19, 2018 | 44.37 | 44.68 | 43.95 | 44.42 | 166,606 | +0.00(+0.00%) |
Mar 16, 2018 | 44.24 | 44.66 | 43.89 | 44.42 | 767,666 | +0.22(+0.50%) |
Mar 15, 2018 | 44.33 | 44.60 | 43.93 | 44.20 | 126,843 | -0.04(-0.10%) |
Mar 14, 2018 | 44.86 | 44.86 | 44.20 | 44.24 | 232,896 | -0.40(-0.90%) |
Mar 13, 2018 | 44.37 | 44.84 | 44.24 | 44.64 | 211,763 | +0.27(+0.60%) |
Mar 12, 2018 | 44.77 | 45.31 | 44.28 | 44.37 | 153,384 | -0.40(-0.89%) |
Mar 09, 2018 | 44.64 | 44.91 | 44.37 | 44.77 | 142,208 | +0.27(+0.60%) |
Mar 08, 2018 | 44.42 | 44.62 | 44.20 | 44.51 | 144,851 | +0.18(+0.40%) |
Mar 07, 2018 | 44.68 | 44.33 | 286,491 | +0.71(+1.63%) | ||
Mar 06, 2018 | 43.17 | 43.75 | 42.82 | 43.62 | 243,426 | +0.49(+1.13%) |
Mar 05, 2018 | 42.15 | 43.49 | 42.15 | 43.13 | 178,464 | +1.02(+2.43%) |
Mar 02, 2018 | 41.75 | 42.29 | 41.66 | 42.11 | 158,995 | +0.04(+0.11%) |
Mar 01, 2018 | 42.60 | 43.17 | 42.02 | 42.06 | 232,054 | -0.40(-0.94%) |
Feb 28, 2018 | 43.57 | 43.97 | 42.46 | 42.46 | 252,037 | -0.93(-2.15%) |
Feb 27, 2018 | 43.40 | 43.93 | 43.00 | 43.40 | 245,466 | -0.13(-0.31%) |
Feb 26, 2018 | 42.42 | 43.62 | 42.29 | 43.53 | 203,919 | +1.02(+2.40%) |
Feb 23, 2018 | 42.73 | 43.09 | 42.37 | 42.51 | 219,700 | -0.36(-0.83%) |
Feb 22, 2018 | 42.86 | 42.86 | 442,886 | -3.29(-7.12%) | ||
Feb 21, 2018 | 46.06 | 46.77 | 46.06 | 46.15 | 120,051 | +0.13(+0.29%) |
Feb 20, 2018 | 46.28 | 46.28 | 45.40 | 46.02 | 158,547 | -0.31(-0.67%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.44(-0.95%) | |
Feb 15, 2018 | 46.73 | 47.08 | 46.51 | 46.77 | 119,297 | +0.27(+0.57%) |
Feb 14, 2018 | 46.59 | 45.93 | 46.51 | 137,020 | +0.58(+1.26%) | |
Feb 13, 2018 | 45.57 | 45.97 | 45.35 | 45.93 | 106,118 | +0.18(+0.39%) |
Feb 12, 2018 | 45.88 | 46.15 | 45.08 | 45.75 | 192,143 | +0.09(+0.19%) |
Feb 09, 2018 | 45.48 | 45.93 | 44.73 | 45.66 | 197,745 | +0.53(+1.18%) |
Feb 08, 2018 | 46.64 | 46.64 | 45.13 | 45.13 | 180,695 | -1.60(-3.42%) |
Feb 07, 2018 | 46.15 | 46.95 | 46.15 | 46.73 | 150,562 | +0.44(+0.96%) |
Feb 06, 2018 | 46.15 | 46.51 | 45.57 | 46.28 | 290,789 | -0.89(-1.88%) |
Feb 05, 2018 | 47.84 | 48.02 | 46.68 | 47.17 | 127,355 | -0.93(-1.94%) |
Feb 02, 2018 | 48.19 | 48.50 | 48.10 | 48.10 | 547,477 | -0.31(-0.64%) |
Feb 01, 2018 | 48.59 | 48.86 | 48.19 | 48.42 | 145,391 | -0.18(-0.37%) |
Jan 31, 2018 | 48.73 | 48.90 | 48.28 | 48.59 | 140,191 | +0.04(+0.09%) |
Jan 30, 2018 | 48.42 | 48.42 | 48.42 | 48.55 | 120,064 | -0.04(-0.09%) |
Jan 29, 2018 | 49.39 | 49.39 | 48.46 | 48.59 | 224,653 | -0.80(-1.62%) |
Jan 26, 2018 | 49.75 | 49.75 | 49.35 | 49.39 | 89,755 | -0.27(-0.54%) |
Jan 25, 2018 | 49.35 | 49.66 | 49.17 | 49.66 | 272,896 | +0.44(+0.90%) |
Jan 24, 2018 | 49.66 | 49.66 | 48.90 | 49.22 | 176,424 | -0.27(-0.54%) |
Jan 23, 2018 | 49.70 | 49.84 | 49.22 | 49.48 | 155,053 | -0.09(-0.18%) |
Jan 22, 2018 | 48.95 | 49.70 | 48.95 | 49.57 | 242,739 | +0.53(+1.09%) |
Jan 19, 2018 | 48.95 | 49.15 | 48.90 | 49.04 | 167,044 | +0.13(+0.27%) |
Jan 18, 2018 | 48.99 | 49.26 | 48.77 | 48.90 | 226,370 | -0.09(-0.18%) |
Jan 17, 2018 | 48.86 | 49.26 | 48.68 | 48.99 | 340,007 | +0.18(+0.36%) |
Jan 16, 2018 | 48.86 | 48.86 | 48.55 | 48.82 | 409,413 | +0.00(+0.00%) |
Jan 12, 2018 | 48.82 | 48.82 | 48.82 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 48.68 | 48.90 | 48.33 | 48.86 | 242,712 | +0.31(+0.64%) |
Jan 10, 2018 | 48.55 | 228,897 | +0.04(+0.09%) | |||
Jan 09, 2018 | 49.39 | 49.50 | 48.39 | 48.50 | 298,988 | -0.80(-1.62%) |
Jan 08, 2018 | 49.70 | 49.70 | 49.13 | 49.30 | 322,725 | -0.44(-0.89%) |
Jan 05, 2018 | 49.79 | 50.01 | 49.48 | 49.75 | 176,995 | +0.13(+0.27%) |
Jan 04, 2018 | 49.39 | 50.64 | 49.39 | 49.62 | 680,132 | +0.40(+0.81%) |
Jan 03, 2018 | 49.62 | 49.79 | 49.13 | 49.22 | 391,812 | -0.40(-0.81%) |