Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.72 | 48.72 | 48.72 | 0 | +1.51(+3.19%) | |
Mar 28, 2018 | 46.91 | 47.48 | 46.45 | 47.21 | 27,063 | +1.02(+2.20%) |
Mar 27, 2018 | 47.19 | 47.87 | 45.95 | 46.20 | 29,535 | -0.78(-1.66%) |
Mar 26, 2018 | 46.72 | 47.33 | 46.14 | 46.98 | 29,813 | +0.97(+2.11%) |
Mar 23, 2018 | 47.10 | 47.43 | 46.01 | 46.01 | 38,466 | -0.68(-1.45%) |
Mar 22, 2018 | 47.68 | 47.73 | 46.62 | 46.69 | 14,842 | -1.02(-2.13%) |
Mar 21, 2018 | 48.17 | 48.61 | 47.26 | 47.70 | 28,218 | -0.70(-1.44%) |
Mar 20, 2018 | 47.78 | 48.70 | 46.65 | 48.40 | 32,088 | +0.87(+1.82%) |
Mar 19, 2018 | 49.94 | 49.94 | 47.50 | 47.53 | 44,374 | -2.39(-4.79%) |
Mar 16, 2018 | 50.92 | 52.05 | 49.36 | 49.93 | 139,333 | -1.08(-2.12%) |
Mar 15, 2018 | 49.46 | 52.78 | 48.80 | 51.01 | 63,462 | +1.61(+3.26%) |
Mar 14, 2018 | 48.43 | 50.45 | 47.21 | 49.40 | 52,608 | +0.89(+1.83%) |
Mar 13, 2018 | 47.96 | 48.98 | 47.07 | 48.51 | 32,423 | +0.79(+1.66%) |
Mar 12, 2018 | 47.83 | 48.29 | 46.95 | 47.72 | 36,756 | -0.06(-0.12%) |
Mar 09, 2018 | 46.64 | 48.33 | 45.83 | 47.78 | 22,897 | +1.43(+3.09%) |
Mar 08, 2018 | 45.95 | 47.09 | 45.95 | 46.35 | 16,134 | +0.10(+0.22%) |
Mar 07, 2018 | 44.84 | 46.80 | 44.82 | 46.24 | 27,198 | +0.43(+0.95%) |
Mar 06, 2018 | 45.90 | 46.57 | 44.59 | 45.81 | 26,978 | +0.10(+0.23%) |
Mar 05, 2018 | 44.44 | 46.14 | 44.44 | 45.71 | 20,531 | +0.99(+2.21%) |
Mar 02, 2018 | 44.04 | 45.20 | 43.14 | 44.72 | 25,627 | +0.31(+0.70%) |
Mar 01, 2018 | 45.72 | 46.35 | 43.74 | 44.41 | 29,851 | -1.28(-2.80%) |
Feb 28, 2018 | 47.60 | 47.60 | 45.05 | 45.69 | 24,882 | -1.84(-3.87%) |
Feb 27, 2018 | 47.77 | 48.41 | 46.76 | 47.52 | 18,477 | -0.25(-0.53%) |
Feb 26, 2018 | 47.16 | 48.04 | 45.95 | 47.78 | 21,572 | +0.71(+1.50%) |
Feb 23, 2018 | 47.08 | 47.29 | 45.08 | 47.07 | 14,180 | +0.25(+0.54%) |
Feb 22, 2018 | 46.47 | 47.10 | 45.74 | 46.82 | 13,053 | +0.49(+1.06%) |
Feb 21, 2018 | 45.65 | 46.53 | 45.44 | 46.33 | 23,536 | +0.83(+1.82%) |
Feb 20, 2018 | 46.50 | 47.09 | 45.36 | 45.50 | 27,071 | -1.53(-3.25%) |
Feb 16, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.50(+1.07%) | |
Feb 15, 2018 | 45.28 | 46.87 | 44.81 | 46.53 | 31,181 | +1.27(+2.81%) |
Feb 14, 2018 | 44.98 | 46.22 | 44.86 | 45.25 | 30,648 | -0.33(-0.72%) |
Feb 13, 2018 | 44.94 | 45.92 | 44.82 | 45.58 | 20,094 | +0.38(+0.83%) |
Feb 12, 2018 | 44.63 | 45.97 | 44.37 | 45.21 | 32,613 | +0.66(+1.48%) |
Feb 09, 2018 | 44.35 | 44.93 | 42.63 | 44.55 | 34,250 | +0.54(+1.22%) |
Feb 08, 2018 | 44.74 | 45.10 | 44.01 | 44.01 | 16,994 | -0.78(-1.75%) |
Feb 07, 2018 | 45.23 | 45.57 | 44.27 | 44.79 | 13,496 | -0.42(-0.94%) |
Feb 06, 2018 | 43.58 | 45.35 | 43.31 | 45.22 | 35,611 | +0.33(+0.73%) |
Feb 05, 2018 | 47.12 | 44.88 | 44.89 | 17,073 | -1.07(-2.34%) | |
Feb 02, 2018 | 46.64 | 47.06 | 45.89 | 45.96 | 15,088 | -0.51(-1.09%) |
Feb 01, 2018 | 46.50 | 47.33 | 46.26 | 46.47 | 18,235 | -0.21(-0.44%) |
Jan 31, 2018 | 46.50 | 47.17 | 45.70 | 46.68 | 17,300 | +0.16(+0.34%) |
Jan 30, 2018 | 46.48 | 47.46 | 45.94 | 46.52 | 34,315 | -0.33(-0.70%) |
Jan 29, 2018 | 47.54 | 47.85 | 46.28 | 46.85 | 26,513 | -0.91(-1.91%) |
Jan 26, 2018 | 46.71 | 47.76 | 46.71 | 47.76 | 8,073 | +0.18(+0.38%) |
Jan 25, 2018 | 48.29 | 48.36 | 47.30 | 47.58 | 15,054 | -0.41(-0.86%) |
Jan 24, 2018 | 48.46 | 48.92 | 47.42 | 47.99 | 20,420 | -0.48(-0.99%) |
Jan 23, 2018 | 48.08 | 48.66 | 47.53 | 48.47 | 23,731 | +0.25(+0.53%) |
Jan 22, 2018 | 48.13 | 48.69 | 47.61 | 48.22 | 21,478 | -0.18(-0.37%) |
Jan 19, 2018 | 46.48 | 48.64 | 46.48 | 48.40 | 34,228 | +1.85(+3.98%) |
Jan 18, 2018 | 47.25 | 47.25 | 46.13 | 46.55 | 17,993 | -0.79(-1.67%) |
Jan 17, 2018 | 46.57 | 47.47 | 45.88 | 47.34 | 22,604 | +0.92(+1.99%) |
Jan 16, 2018 | 46.82 | 46.62 | 46.32 | 46.41 | 14,939 | -0.21(-0.44%) |
Jan 12, 2018 | 46.62 | 46.62 | 46.62 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 45.22 | 46.66 | 45.22 | 46.64 | 18,755 | +1.41(+3.12%) |
Jan 10, 2018 | 45.76 | 46.02 | 45.10 | 45.23 | 7,503 | -0.90(-1.96%) |
Jan 09, 2018 | 45.65 | 46.65 | 45.42 | 46.13 | 25,075 | +0.47(+1.03%) |
Jan 08, 2018 | 45.11 | 45.87 | 44.18 | 45.66 | 19,080 | +0.49(+1.08%) |
Jan 05, 2018 | 45.18 | 45.24 | 44.19 | 45.17 | 19,522 | -0.13(-0.29%) |
Jan 04, 2018 | 46.12 | 46.47 | 45.21 | 45.30 | 19,857 | -0.55(-1.21%) |
Jan 03, 2018 | 46.28 | 46.30 | 45.36 | 45.86 | 17,952 | -0.59(-1.28%) |