Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.79(-1.72%) | |
Mar 28, 2018 | 45.56 | 46.16 | 45.39 | 45.79 | 639,798 | -0.35(-0.75%) |
Mar 27, 2018 | 47.48 | 47.50 | 45.96 | 46.14 | 596,880 | -1.46(-3.07%) |
Mar 26, 2018 | 47.23 | 47.64 | 46.74 | 47.60 | 327,984 | +0.42(+0.88%) |
Mar 23, 2018 | 47.67 | 47.73 | 46.92 | 47.18 | 311,483 | +0.16(+0.34%) |
Mar 22, 2018 | 46.92 | 47.67 | 46.29 | 47.02 | 865,187 | -1.39(-2.87%) |
Mar 21, 2018 | 48.96 | 49.59 | 47.99 | 48.41 | 690,242 | -0.13(-0.26%) |
Mar 20, 2018 | 48.59 | 48.67 | 48.22 | 48.53 | 297,458 | +0.61(+1.28%) |
Mar 19, 2018 | 48.18 | 48.27 | 47.34 | 47.92 | 658,336 | +0.42(+0.88%) |
Mar 16, 2018 | 47.48 | 47.85 | 47.30 | 47.50 | 465,482 | +0.58(+1.23%) |
Mar 15, 2018 | 47.04 | 47.36 | 46.72 | 46.92 | 420,374 | -0.12(-0.25%) |
Mar 14, 2018 | 47.99 | 48.06 | 46.83 | 47.04 | 512,914 | -1.20(-2.50%) |
Mar 13, 2018 | 48.52 | 49.13 | 48.06 | 48.24 | 527,973 | -0.72(-1.47%) |
Mar 12, 2018 | 49.38 | 49.52 | 48.93 | 48.96 | 623,793 | -0.95(-1.90%) |
Mar 09, 2018 | 49.77 | 50.25 | 49.43 | 49.91 | 658,159 | +0.93(+1.89%) |
Mar 08, 2018 | 49.38 | 49.45 | 48.55 | 48.99 | 547,433 | -0.81(-1.63%) |
Mar 07, 2018 | 49.82 | 48.92 | 49.80 | 224,161 | +0.16(+0.33%) | |
Mar 06, 2018 | 49.31 | 49.64 | 48.89 | 49.64 | 304,047 | -0.07(-0.14%) |
Mar 05, 2018 | 48.78 | 50.19 | 48.75 | 49.70 | 255,827 | +0.42(+0.85%) |
Mar 02, 2018 | 48.69 | 49.58 | 48.62 | 49.29 | 647,009 | +1.14(+2.36%) |
Mar 01, 2018 | 49.26 | 49.61 | 47.80 | 48.15 | 861,086 | -1.02(-2.07%) |
Feb 28, 2018 | 49.50 | 49.77 | 49.08 | 49.17 | 697,145 | -0.93(-1.85%) |
Feb 27, 2018 | 49.36 | 51.00 | 49.25 | 50.10 | 500,543 | +0.25(+0.51%) |
Feb 26, 2018 | 49.24 | 50.01 | 48.94 | 49.84 | 836,692 | -0.14(-0.28%) |
Feb 23, 2018 | 50.26 | 50.46 | 49.68 | 49.98 | 536,373 | -1.25(-2.44%) |
Feb 22, 2018 | 51.40 | 51.23 | 423,764 | -0.53(-1.03%) | ||
Feb 21, 2018 | 49.84 | 52.02 | 49.81 | 51.77 | 470,919 | +1.83(+3.67%) |
Feb 20, 2018 | 49.75 | 50.38 | 49.52 | 49.94 | 572,987 | +0.70(+1.41%) |
Feb 16, 2018 | 49.24 | 49.24 | 49.24 | 0 | -0.79(-1.57%) | |
Feb 15, 2018 | 49.91 | 50.14 | 49.15 | 50.03 | 604,185 | -0.53(-1.05%) |
Feb 14, 2018 | 49.54 | 50.83 | 49.50 | 50.56 | 779,911 | +1.65(+3.36%) |
Feb 13, 2018 | 49.38 | 49.66 | 48.89 | 48.92 | 443,794 | -0.67(-1.36%) |
Feb 12, 2018 | 49.45 | 49.91 | 48.50 | 49.59 | 835,708 | -0.72(-1.43%) |
Feb 09, 2018 | 49.98 | 50.40 | 48.80 | 50.31 | 802,394 | +1.02(+2.07%) |
Feb 08, 2018 | 50.14 | 50.33 | 48.80 | 49.29 | 1,033,133 | +0.21(+0.43%) |
Feb 07, 2018 | 47.55 | 49.40 | 47.39 | 49.08 | 895,765 | +1.37(+2.87%) |
Feb 06, 2018 | 47.20 | 48.04 | 46.69 | 47.71 | 643,514 | +0.70(+1.48%) |
Feb 05, 2018 | 48.73 | 49.38 | 45.51 | 47.02 | 1,895,160 | -1.25(-2.59%) |
Feb 02, 2018 | 47.64 | 48.66 | 47.48 | 48.27 | 1,186,733 | +1.37(+2.92%) |
Feb 01, 2018 | 44.98 | 47.02 | 44.93 | 46.90 | 774,270 | +1.90(+4.22%) |
Jan 31, 2018 | 44.86 | 45.88 | 44.77 | 45.00 | 595,905 | -0.79(-1.72%) |
Jan 30, 2018 | 45.51 | 46.11 | 45.51 | 45.79 | 487,861 | +0.81(+1.80%) |
Jan 29, 2018 | 44.72 | 45.46 | 44.72 | 44.98 | 565,335 | +0.81(+1.84%) |
Jan 26, 2018 | 43.80 | 44.58 | 43.75 | 44.17 | 348,355 | +0.56(+1.28%) |
Jan 25, 2018 | 44.54 | 44.93 | 43.47 | 43.61 | 543,513 | -1.09(-2.44%) |
Jan 24, 2018 | 44.84 | 45.21 | 44.58 | 44.70 | 503,769 | +0.76(+1.74%) |
Jan 23, 2018 | 43.82 | 44.44 | 43.45 | 43.93 | 334,793 | -0.63(-1.40%) |
Jan 22, 2018 | 44.24 | 44.72 | 43.96 | 44.56 | 528,798 | -0.09(-0.21%) |
Jan 19, 2018 | 44.26 | 44.72 | 44.12 | 44.65 | 438,106 | +0.74(+1.69%) |
Jan 18, 2018 | 43.75 | 44.12 | 43.38 | 43.91 | 410,515 | +1.16(+2.71%) |
Jan 17, 2018 | 42.59 | 43.01 | 41.99 | 42.75 | 605,250 | +0.14(+0.33%) |
Jan 16, 2018 | 42.34 | 43.05 | 42.31 | 42.61 | 837,111 | -0.46(-1.08%) |
Jan 12, 2018 | 43.08 | 43.08 | 43.08 | 0 | -0.23(-0.53%) | |
Jan 11, 2018 | 44.17 | 44.28 | 43.01 | 43.31 | 578,476 | -0.56(-1.27%) |
Jan 10, 2018 | 44.88 | 45.07 | 43.70 | 43.87 | 678,410 | +0.14(+0.32%) |
Jan 09, 2018 | 42.82 | 43.84 | 42.80 | 43.73 | 784,729 | +1.67(+3.97%) |
Jan 08, 2018 | 41.69 | 42.45 | 41.62 | 42.06 | 253,680 | +0.12(+0.28%) |
Jan 05, 2018 | 41.73 | 42.27 | 41.48 | 41.94 | 549,719 | +0.32(+0.78%) |
Jan 04, 2018 | 42.01 | 42.27 | 41.46 | 41.62 | 195,863 | +0.07(+0.17%) |
Jan 03, 2018 | 41.66 | 42.14 | 41.43 | 41.55 | 217,739 | -0.58(-1.38%) |