Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.44 | 53.44 | 53.44 | 0 | +2.20(+4.30%) | |
Mar 28, 2018 | 52.12 | 53.13 | 51.15 | 51.24 | 1,166,969 | -0.88(-1.69%) |
Mar 27, 2018 | 53.53 | 54.06 | 51.85 | 52.12 | 937,292 | -1.19(-2.23%) |
Mar 26, 2018 | 52.56 | 53.48 | 52.27 | 53.31 | 867,893 | +1.23(+2.37%) |
Mar 23, 2018 | 52.16 | 53.39 | 51.90 | 52.07 | 1,187,776 | +0.35(+0.68%) |
Mar 22, 2018 | 52.65 | 53.70 | 51.72 | 51.72 | 823,797 | -1.67(-3.14%) |
Mar 21, 2018 | 51.41 | 53.97 | 51.32 | 53.39 | 1,460,502 | +2.07(+4.03%) |
Mar 20, 2018 | 49.69 | 51.63 | 49.69 | 51.32 | 973,446 | +1.76(+3.56%) |
Mar 19, 2018 | 50.09 | 50.13 | 49.08 | 49.56 | 813,199 | -0.53(-1.06%) |
Mar 16, 2018 | 49.03 | 50.22 | 48.68 | 50.09 | 524,258 | +1.06(+2.16%) |
Mar 15, 2018 | 49.83 | 49.83 | 48.94 | 49.03 | 454,864 | -0.50(-1.01%) |
Mar 14, 2018 | 48.97 | 49.89 | 48.97 | 49.54 | 788,487 | +0.70(+1.43%) |
Mar 13, 2018 | 49.01 | 49.62 | 48.70 | 48.83 | 456,884 | -0.18(-0.36%) |
Mar 12, 2018 | 49.80 | 50.10 | 49.01 | 49.01 | 522,100 | -0.48(-0.97%) |
Mar 09, 2018 | 49.23 | 49.75 | 48.92 | 49.49 | 297,082 | +0.70(+1.44%) |
Mar 08, 2018 | 47.83 | 48.88 | 47.30 | 48.79 | 647,812 | +0.96(+2.01%) |
Mar 07, 2018 | 47.35 | 47.83 | 792,988 | -0.48(-1.00%) | ||
Mar 06, 2018 | 48.44 | 48.62 | 47.70 | 48.31 | 596,746 | +0.33(+0.68%) |
Mar 05, 2018 | 47.26 | 48.44 | 47.13 | 47.98 | 1,418,162 | +0.68(+1.44%) |
Mar 02, 2018 | 46.99 | 47.48 | 46.08 | 47.30 | 673,101 | -0.70(-1.46%) |
Mar 01, 2018 | 48.05 | 48.62 | 47.26 | 48.00 | 793,464 | -0.13(-0.27%) |
Feb 28, 2018 | 51.29 | 51.59 | 48.13 | 48.13 | 915,934 | -3.20(-6.23%) |
Feb 27, 2018 | 51.46 | 52.03 | 51.16 | 51.33 | 621,017 | -0.39(-0.76%) |
Feb 26, 2018 | 51.81 | 52.08 | 50.50 | 51.73 | 627,390 | -0.18(-0.34%) |
Feb 23, 2018 | 51.24 | 52.03 | 51.11 | 51.90 | 502,472 | +0.88(+1.72%) |
Feb 22, 2018 | 51.68 | 50.19 | 51.02 | 604,096 | +0.83(+1.66%) | |
Feb 21, 2018 | 50.15 | 50.98 | 49.93 | 50.19 | 308,171 | +0.04(+0.09%) |
Feb 20, 2018 | 49.75 | 50.59 | 49.54 | 50.15 | 594,473 | +0.09(+0.17%) |
Feb 16, 2018 | 50.06 | 50.06 | 50.06 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 50.67 | 50.70 | 49.71 | 50.10 | 516,938 | -0.35(-0.69%) |
Feb 14, 2018 | 50.91 | 49.05 | 50.45 | 654,078 | +0.88(+1.77%) | |
Feb 13, 2018 | 48.66 | 49.71 | 48.62 | 49.58 | 408,629 | +0.79(+1.62%) |
Feb 12, 2018 | 48.44 | 49.80 | 48.27 | 48.79 | 879,527 | +1.09(+2.30%) |
Feb 09, 2018 | 48.88 | 49.03 | 46.16 | 47.70 | 1,594,880 | -0.39(-0.82%) |
Feb 08, 2018 | 51.16 | 48.09 | 48.09 | 1,100,444 | -2.67(-5.26%) | |
Feb 07, 2018 | 52.78 | 52.86 | 50.59 | 50.76 | 1,304,040 | -1.58(-3.01%) |
Feb 06, 2018 | 49.36 | 52.86 | 49.36 | 52.34 | 942,750 | +0.61(+1.19%) |
Feb 05, 2018 | 52.16 | 53.04 | 50.67 | 51.73 | 1,017,008 | -0.70(-1.34%) |
Feb 02, 2018 | 54.79 | 55.01 | 52.34 | 52.43 | 1,006,092 | -2.72(-4.92%) |
Feb 01, 2018 | 55.62 | 56.59 | 54.09 | 55.14 | 1,917,653 | +0.00(+0.00%) |
Jan 31, 2018 | 54.97 | 55.40 | 54.52 | 55.14 | 769,784 | +0.57(+1.04%) |
Jan 30, 2018 | 54.05 | 54.66 | 53.74 | 54.57 | 1,240,234 | +0.26(+0.48%) |
Jan 29, 2018 | 53.61 | 54.53 | 53.37 | 54.31 | 957,926 | +0.48(+0.90%) |
Jan 26, 2018 | 52.25 | 53.83 | 52.08 | 53.83 | 604,990 | +1.66(+3.19%) |
Jan 25, 2018 | 53.61 | 53.91 | 52.03 | 52.16 | 579,073 | -0.96(-1.81%) |
Jan 24, 2018 | 52.95 | 53.43 | 52.58 | 53.13 | 859,421 | +0.53(+1.00%) |
Jan 23, 2018 | 51.94 | 52.69 | 51.73 | 52.60 | 703,297 | +0.53(+1.01%) |
Jan 22, 2018 | 51.90 | 52.19 | 51.37 | 52.08 | 714,788 | +0.18(+0.34%) |
Jan 19, 2018 | 51.20 | 51.94 | 50.72 | 51.90 | 561,087 | +0.83(+1.63%) |
Jan 18, 2018 | 51.20 | 51.86 | 50.68 | 51.07 | 481,155 | -0.44(-0.85%) |
Jan 17, 2018 | 51.81 | 52.21 | 50.76 | 51.51 | 883,343 | -0.04(-0.08%) |
Jan 16, 2018 | 53.83 | 53.83 | 51.44 | 51.55 | 1,213,913 | -2.10(-3.92%) |
Jan 12, 2018 | 53.65 | 53.65 | 53.65 | 0 | +0.39(+0.74%) | |
Jan 11, 2018 | 53.70 | 53.83 | 53.04 | 53.26 | 852,374 | +0.00(+0.00%) |
Jan 10, 2018 | 53.17 | 53.26 | 657,035 | -0.44(-0.82%) | ||
Jan 09, 2018 | 54.09 | 54.37 | 53.21 | 53.70 | 1,084,049 | -0.96(-1.76%) |
Jan 08, 2018 | 54.27 | 54.92 | 53.76 | 54.66 | 659,990 | -0.70(-1.27%) |
Jan 05, 2018 | 56.15 | 56.19 | 55.14 | 55.36 | 534,275 | -0.48(-0.86%) |
Jan 04, 2018 | 56.28 | 56.41 | 55.58 | 55.84 | 594,619 | -0.26(-0.47%) |
Jan 03, 2018 | 55.45 | 56.28 | 54.83 | 56.10 | 718,275 | +1.14(+2.07%) |