Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 49.95 | 50.85 | 49.95 | 50.45 | 18,058 | +0.45(+0.90%) |
Mar 27, 2018 | 50.15 | 50.77 | 49.95 | 50.00 | 19,981 | -0.15(-0.30%) |
Mar 26, 2018 | 49.90 | 51.00 | 48.95 | 50.15 | 28,084 | +0.85(+1.72%) |
Mar 23, 2018 | 49.80 | 50.15 | 49.05 | 49.30 | 36,568 | -0.35(-0.70%) |
Mar 22, 2018 | 49.45 | 50.00 | 48.87 | 49.65 | 42,646 | -0.15(-0.30%) |
Mar 21, 2018 | 50.00 | 50.35 | 49.60 | 49.80 | 41,635 | -0.20(-0.40%) |
Mar 20, 2018 | 50.30 | 50.60 | 49.25 | 50.00 | 40,671 | -0.25(-0.50%) |
Mar 19, 2018 | 50.55 | 50.55 | 49.85 | 50.25 | 22,904 | -0.50(-0.99%) |
Mar 16, 2018 | 49.95 | 51.00 | 49.65 | 50.75 | 84,138 | +1.00(+2.01%) |
Mar 15, 2018 | 50.00 | 50.45 | 49.35 | 49.75 | 27,493 | -0.10(-0.20%) |
Mar 14, 2018 | 50.05 | 50.20 | 49.65 | 49.85 | 25,105 | -0.10(-0.20%) |
Mar 13, 2018 | 50.25 | 50.60 | 49.80 | 49.95 | 16,188 | -0.25(-0.50%) |
Mar 12, 2018 | 50.15 | 50.50 | 49.55 | 50.20 | 68,456 | +0.05(+0.10%) |
Mar 09, 2018 | 49.95 | 50.60 | 49.30 | 50.15 | 35,315 | +0.55(+1.11%) |
Mar 08, 2018 | 50.05 | 50.15 | 49.25 | 49.60 | 37,368 | -0.20(-0.40%) |
Mar 07, 2018 | 50.00 | 50.50 | 49.65 | 49.80 | 27,406 | -0.50(-0.99%) |
Mar 06, 2018 | 49.90 | 50.95 | 49.30 | 50.30 | 79,779 | +0.47(+0.95%) |
Mar 05, 2018 | 48.90 | 50.15 | 48.67 | 49.83 | 47,772 | +0.73(+1.48%) |
Mar 02, 2018 | 48.65 | 49.55 | 47.59 | 49.10 | 23,350 | -0.15(-0.30%) |
Mar 01, 2018 | 48.45 | 49.58 | 48.15 | 49.25 | 31,509 | +0.55(+1.13%) |
Feb 28, 2018 | 49.65 | 50.00 | 48.65 | 48.70 | 49,524 | -0.80(-1.62%) |
Feb 27, 2018 | 50.10 | 50.80 | 49.45 | 49.50 | 41,439 | -0.65(-1.30%) |
Feb 26, 2018 | 51.35 | 51.65 | 50.05 | 50.15 | 39,201 | -1.20(-2.34%) |
Feb 23, 2018 | 49.95 | 51.45 | 49.40 | 51.35 | 45,860 | +1.65(+3.32%) |
Feb 22, 2018 | 48.40 | 49.90 | 48.00 | 49.70 | 62,528 | +1.00(+2.05%) |
Feb 21, 2018 | 48.35 | 48.35 | 48.35 | 48.70 | 47,785 | +0.70(+1.46%) |
Feb 20, 2018 | 46.40 | 48.35 | 46.40 | 48.00 | 100,573 | +1.75(+3.78%) |
Feb 16, 2018 | 46.25 | 46.25 | 46.25 | 0 | +0.60(+1.31%) | |
Feb 15, 2018 | 45.30 | 45.80 | 44.95 | 45.65 | 13,094 | +0.55(+1.22%) |
Feb 14, 2018 | 44.50 | 45.50 | 44.45 | 45.10 | 19,372 | +0.20(+0.45%) |
Feb 13, 2018 | 45.05 | 45.45 | 44.05 | 44.90 | 21,829 | -0.20(-0.44%) |
Feb 12, 2018 | 45.60 | 45.60 | 44.05 | 45.10 | 29,708 | -0.15(-0.33%) |
Feb 09, 2018 | 44.65 | 46.00 | 43.60 | 45.25 | 40,462 | +1.05(+2.38%) |
Feb 08, 2018 | 45.05 | 43.91 | 44.20 | 33,109 | -0.15(-0.34%) | |
Feb 07, 2018 | 44.15 | 46.70 | 43.40 | 44.35 | 30,358 | +0.25(+0.57%) |
Feb 06, 2018 | 42.50 | 44.70 | 42.20 | 44.10 | 42,841 | +0.80(+1.85%) |
Feb 05, 2018 | 44.10 | 44.65 | 43.00 | 43.30 | 26,755 | -1.20(-2.70%) |
Feb 02, 2018 | 44.95 | 45.00 | 44.55 | 44.50 | 25,347 | -0.70(-1.55%) |
Feb 01, 2018 | 46.25 | 46.25 | 45.00 | 45.20 | 22,580 | -0.90(-1.95%) |
Jan 31, 2018 | 45.65 | 46.77 | 45.00 | 46.10 | 59,805 | +0.50(+1.10%) |
Jan 30, 2018 | 45.40 | 45.95 | 45.00 | 45.60 | 55,650 | -0.25(-0.55%) |
Jan 29, 2018 | 46.60 | 46.60 | 45.85 | 45.85 | 28,045 | -1.10(-2.34%) |
Jan 26, 2018 | 47.50 | 47.50 | 46.27 | 46.95 | 18,999 | -0.45(-0.95%) |
Jan 25, 2018 | 46.85 | 47.70 | 46.25 | 47.40 | 23,589 | +0.75(+1.61%) |
Jan 24, 2018 | 46.90 | 47.60 | 46.05 | 46.65 | 28,126 | -0.30(-0.64%) |
Jan 23, 2018 | 46.95 | 49.20 | 46.00 | 46.95 | 18,426 | -0.20(-0.42%) |
Jan 22, 2018 | 46.85 | 47.30 | 46.30 | 47.15 | 12,780 | +0.30(+0.64%) |
Jan 19, 2018 | 46.90 | 47.35 | 46.40 | 46.85 | 15,288 | +0.25(+0.54%) |
Jan 18, 2018 | 47.10 | 47.70 | 46.33 | 46.60 | 29,990 | -0.55(-1.17%) |
Jan 17, 2018 | 46.80 | 49.05 | 46.40 | 47.15 | 36,509 | +0.60(+1.29%) |
Jan 16, 2018 | 47.45 | 48.38 | 46.29 | 46.55 | 30,112 | -0.65(-1.38%) |
Jan 12, 2018 | 47.20 | 47.20 | 47.20 | 0 | -0.20(-0.42%) | |
Jan 11, 2018 | 45.65 | 47.75 | 45.15 | 47.40 | 153,176 | +2.05(+4.52%) |
Jan 10, 2018 | 45.05 | 45.80 | 44.10 | 45.35 | 24,075 | +0.45(+1.00%) |
Jan 09, 2018 | 45.65 | 45.65 | 44.17 | 44.90 | 21,058 | -0.75(-1.64%) |
Jan 08, 2018 | 44.00 | 46.10 | 43.29 | 45.65 | 89,726 | +1.60(+3.63%) |
Jan 05, 2018 | 44.90 | 44.90 | 43.85 | 44.05 | 46,695 | -0.85(-1.89%) |
Jan 04, 2018 | 45.60 | 45.60 | 44.50 | 44.90 | 26,574 | -0.45(-0.99%) |
Jan 03, 2018 | 44.10 | 45.98 | 44.10 | 45.35 | 54,271 | +1.20(+2.72%) |