Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.54(+1.07%) | |
Mar 28, 2018 | 50.73 | 50.92 | 50.17 | 50.31 | 879,538 | -0.29(-0.57%) |
Mar 27, 2018 | 51.16 | 51.51 | 50.45 | 50.60 | 774,887 | -0.45(-0.88%) |
Mar 26, 2018 | 50.52 | 51.08 | 50.31 | 51.05 | 475,947 | +0.99(+1.98%) |
Mar 23, 2018 | 49.97 | 50.72 | 49.91 | 50.06 | 1,115,888 | +0.08(+0.16%) |
Mar 22, 2018 | 50.59 | 50.90 | 49.94 | 49.98 | 712,812 | -0.96(-1.88%) |
Mar 21, 2018 | 50.84 | 51.13 | 50.47 | 50.94 | 721,792 | +0.13(+0.26%) |
Mar 20, 2018 | 50.43 | 50.83 | 50.43 | 50.81 | 512,676 | +0.44(+0.87%) |
Mar 19, 2018 | 50.60 | 50.78 | 49.75 | 50.37 | 533,506 | -0.40(-0.79%) |
Mar 16, 2018 | 50.20 | 50.86 | 50.05 | 50.77 | 822,168 | +0.52(+1.03%) |
Mar 15, 2018 | 50.87 | 50.90 | 50.22 | 50.25 | 619,306 | -0.39(-0.77%) |
Mar 14, 2018 | 51.12 | 51.12 | 50.46 | 50.64 | 391,859 | -0.23(-0.45%) |
Mar 13, 2018 | 51.70 | 51.71 | 50.75 | 50.87 | 399,942 | -0.73(-1.41%) |
Mar 12, 2018 | 52.04 | 52.05 | 51.48 | 51.60 | 430,212 | -0.51(-0.98%) |
Mar 09, 2018 | 51.08 | 52.17 | 51.03 | 52.11 | 760,262 | +1.18(+2.32%) |
Mar 08, 2018 | 50.94 | 51.04 | 50.39 | 50.93 | 720,265 | +0.23(+0.45%) |
Mar 07, 2018 | 51.20 | 50.70 | 780,278 | +0.32(+0.64%) | ||
Mar 06, 2018 | 50.13 | 50.44 | 49.83 | 50.38 | 615,063 | +0.40(+0.80%) |
Mar 05, 2018 | 50.10 | 50.55 | 49.95 | 49.98 | 1,016,921 | -0.19(-0.38%) |
Mar 02, 2018 | 50.09 | 50.42 | 49.40 | 50.17 | 1,102,622 | -0.45(-0.89%) |
Mar 01, 2018 | 51.17 | 51.41 | 50.53 | 50.62 | 1,071,461 | -0.74(-1.44%) |
Feb 28, 2018 | 52.39 | 52.39 | 51.36 | 51.36 | 935,931 | -0.67(-1.29%) |
Feb 27, 2018 | 53.99 | 53.99 | 51.41 | 52.03 | 1,344,965 | -2.32(-4.27%) |
Feb 26, 2018 | 54.41 | 54.99 | 54.27 | 54.35 | 983,277 | +0.07(+0.13%) |
Feb 23, 2018 | 53.97 | 54.32 | 53.45 | 54.28 | 558,977 | +0.50(+0.93%) |
Feb 22, 2018 | 53.78 | 778,150 | -0.01(-0.02%) | |||
Feb 21, 2018 | 54.41 | 54.91 | 53.78 | 53.79 | 852,325 | -0.58(-1.07%) |
Feb 20, 2018 | 54.41 | 54.72 | 54.09 | 54.37 | 506,003 | -0.37(-0.68%) |
Feb 16, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 54.41 | 55.18 | 53.40 | 55.12 | 1,286,671 | +3.00(+5.76%) |
Feb 14, 2018 | 51.18 | 52.25 | 50.98 | 52.12 | 529,457 | +0.68(+1.32%) |
Feb 13, 2018 | 51.13 | 51.55 | 51.11 | 51.44 | 463,532 | -0.01(-0.02%) |
Feb 12, 2018 | 51.00 | 51.84 | 50.77 | 51.45 | 867,038 | +0.70(+1.38%) |
Feb 09, 2018 | 50.20 | 51.15 | 49.33 | 50.75 | 1,464,659 | +0.89(+1.78%) |
Feb 08, 2018 | 51.05 | 51.12 | 49.86 | 49.86 | 1,268,849 | -1.26(-2.46%) |
Feb 07, 2018 | 50.74 | 51.60 | 50.59 | 51.12 | 417,436 | +0.36(+0.71%) |
Feb 06, 2018 | 50.42 | 51.38 | 49.82 | 50.76 | 1,139,604 | -0.61(-1.19%) |
Feb 05, 2018 | 52.10 | 52.29 | 50.88 | 51.37 | 395,851 | -1.15(-2.19%) |
Feb 02, 2018 | 52.61 | 52.77 | 52.31 | 52.52 | 410,333 | -0.31(-0.59%) |
Feb 01, 2018 | 52.61 | 52.96 | 52.40 | 52.83 | 304,905 | +0.11(+0.21%) |
Jan 31, 2018 | 53.26 | 53.84 | 52.68 | 52.72 | 315,846 | +0.15(+0.29%) |
Jan 30, 2018 | 53.03 | 53.03 | 52.56 | 52.57 | 339,950 | -0.39(-0.74%) |
Jan 29, 2018 | 53.54 | 53.56 | 52.93 | 52.96 | 497,910 | -0.63(-1.18%) |
Jan 26, 2018 | 52.92 | 53.59 | 52.69 | 53.59 | 666,119 | +0.84(+1.59%) |
Jan 25, 2018 | 54.08 | 54.08 | 52.72 | 52.75 | 459,117 | -1.32(-2.44%) |
Jan 24, 2018 | 54.19 | 54.48 | 53.63 | 54.07 | 483,271 | +0.06(+0.11%) |
Jan 23, 2018 | 53.26 | 54.14 | 53.20 | 54.01 | 575,055 | +0.98(+1.85%) |
Jan 22, 2018 | 53.43 | 53.71 | 52.40 | 53.03 | 909,654 | -0.31(-0.58%) |
Jan 19, 2018 | 52.97 | 53.44 | 52.74 | 53.34 | 490,774 | +0.50(+0.95%) |
Jan 18, 2018 | 53.18 | 53.24 | 52.71 | 52.84 | 352,645 | -0.26(-0.49%) |
Jan 17, 2018 | 53.19 | 53.34 | 52.80 | 53.10 | 449,485 | +0.09(+0.17%) |
Jan 16, 2018 | 53.40 | 53.60 | 52.94 | 53.01 | 427,330 | -0.21(-0.39%) |
Jan 12, 2018 | 53.22 | 53.22 | 53.22 | 0 | +0.05(+0.09%) | |
Jan 11, 2018 | 52.85 | 53.30 | 52.59 | 53.17 | 434,093 | +0.30(+0.57%) |
Jan 10, 2018 | 53.05 | 53.12 | 52.38 | 52.87 | 530,351 | -0.08(-0.15%) |
Jan 09, 2018 | 52.87 | 53.07 | 52.46 | 52.95 | 820,049 | +0.23(+0.44%) |
Jan 08, 2018 | 52.49 | 52.97 | 52.31 | 52.72 | 488,072 | +0.32(+0.61%) |
Jan 05, 2018 | 52.37 | 52.49 | 52.07 | 52.40 | 470,876 | +0.34(+0.65%) |
Jan 04, 2018 | 51.70 | 52.11 | 51.64 | 52.06 | 371,126 | +0.50(+0.97%) |
Jan 03, 2018 | 51.25 | 51.59 | 50.94 | 51.56 | 354,742 | +0.51(+1.00%) |