Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.97(+2.14%) | |
Mar 28, 2018 | 45.17 | 45.71 | 45.06 | 45.24 | 629,739 | +0.16(+0.35%) |
Mar 27, 2018 | 45.54 | 45.85 | 44.89 | 45.08 | 842,179 | -0.21(-0.47%) |
Mar 26, 2018 | 45.11 | 45.33 | 44.36 | 45.29 | 515,602 | +0.89(+2.01%) |
Mar 23, 2018 | 45.55 | 45.75 | 44.34 | 44.40 | 632,517 | -1.08(-2.37%) |
Mar 22, 2018 | 46.37 | 46.64 | 45.47 | 45.48 | 714,048 | -1.43(-3.05%) |
Mar 21, 2018 | 46.90 | 47.45 | 46.62 | 46.91 | 483,840 | -0.02(-0.04%) |
Mar 20, 2018 | 47.64 | 47.64 | 46.85 | 46.93 | 254,123 | -0.59(-1.23%) |
Mar 19, 2018 | 47.88 | 48.03 | 47.10 | 47.51 | 262,395 | -0.49(-1.03%) |
Mar 16, 2018 | 47.84 | 48.13 | 47.33 | 48.01 | 674,496 | +0.10(+0.21%) |
Mar 15, 2018 | 48.81 | 48.81 | 47.55 | 47.90 | 456,471 | -0.76(-1.57%) |
Mar 14, 2018 | 50.29 | 50.29 | 48.53 | 48.67 | 611,670 | -1.36(-2.71%) |
Mar 13, 2018 | 50.99 | 51.32 | 49.78 | 50.02 | 502,315 | -0.65(-1.28%) |
Mar 12, 2018 | 51.04 | 51.33 | 50.43 | 50.67 | 456,476 | -0.10(-0.20%) |
Mar 09, 2018 | 49.65 | 51.08 | 49.48 | 50.78 | 496,225 | +1.47(+2.98%) |
Mar 08, 2018 | 49.08 | 49.33 | 48.95 | 49.31 | 787,329 | +0.33(+0.66%) |
Mar 07, 2018 | 49.16 | 48.98 | 368,139 | +0.66(+1.37%) | ||
Mar 06, 2018 | 47.42 | 48.69 | 47.12 | 48.32 | 347,271 | +1.14(+2.42%) |
Mar 05, 2018 | 45.84 | 47.33 | 45.71 | 47.18 | 610,394 | +1.18(+2.56%) |
Mar 02, 2018 | 45.74 | 46.08 | 45.35 | 46.00 | 376,559 | -0.21(-0.46%) |
Mar 01, 2018 | 46.80 | 47.06 | 46.01 | 46.21 | 382,892 | -0.60(-1.29%) |
Feb 28, 2018 | 48.20 | 48.20 | 46.82 | 46.82 | 439,877 | -1.36(-2.82%) |
Feb 27, 2018 | 48.42 | 48.64 | 48.04 | 48.17 | 604,337 | -0.18(-0.37%) |
Feb 26, 2018 | 47.93 | 48.43 | 47.43 | 48.35 | 434,031 | +0.52(+1.09%) |
Feb 23, 2018 | 48.48 | 48.60 | 47.03 | 47.83 | 468,154 | -0.33(-0.68%) |
Feb 22, 2018 | 48.62 | 48.99 | 48.00 | 48.16 | 606,381 | -0.31(-0.63%) |
Feb 21, 2018 | 48.13 | 48.95 | 47.82 | 48.46 | 589,396 | +0.33(+0.68%) |
Feb 20, 2018 | 47.71 | 48.43 | 47.68 | 48.14 | 672,640 | +0.11(+0.23%) |
Feb 16, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.32(+0.66%) | |
Feb 15, 2018 | 47.15 | 47.73 | 46.77 | 47.71 | 411,016 | +0.81(+1.72%) |
Feb 14, 2018 | 45.60 | 46.96 | 45.60 | 46.90 | 334,396 | +0.84(+1.82%) |
Feb 13, 2018 | 46.04 | 46.31 | 45.77 | 46.07 | 390,563 | -0.28(-0.60%) |
Feb 12, 2018 | 45.69 | 46.51 | 45.12 | 46.34 | 796,152 | +0.82(+1.80%) |
Feb 09, 2018 | 45.11 | 45.98 | 44.14 | 45.53 | 977,298 | +1.52(+3.46%) |
Feb 08, 2018 | 45.68 | 45.78 | 44.00 | 44.00 | 488,200 | -1.56(-3.43%) |
Feb 07, 2018 | 45.60 | 45.68 | 45.27 | 45.56 | 617,059 | -0.14(-0.31%) |
Feb 06, 2018 | 44.79 | 46.09 | 44.05 | 45.70 | 973,011 | +0.61(+1.36%) |
Feb 05, 2018 | 45.88 | 46.24 | 44.70 | 45.09 | 494,034 | -1.12(-2.41%) |
Feb 02, 2018 | 47.13 | 47.13 | 46.08 | 46.20 | 637,313 | -1.29(-2.72%) |
Feb 01, 2018 | 47.94 | 48.21 | 47.23 | 47.50 | 447,385 | -0.68(-1.41%) |
Jan 31, 2018 | 49.54 | 49.54 | 48.16 | 48.17 | 1,020,198 | -1.10(-2.23%) |
Jan 30, 2018 | 49.46 | 49.46 | 48.80 | 49.27 | 455,868 | -0.48(-0.97%) |
Jan 29, 2018 | 50.49 | 50.49 | 49.74 | 49.75 | 319,146 | -0.77(-1.52%) |
Jan 26, 2018 | 50.03 | 50.98 | 49.67 | 50.52 | 751,732 | +0.89(+1.79%) |
Jan 25, 2018 | 50.84 | 50.96 | 49.51 | 49.63 | 1,247,213 | +0.59(+1.21%) |
Jan 24, 2018 | 50.43 | 51.39 | 48.75 | 49.04 | 1,249,096 | -1.99(-3.90%) |
Jan 23, 2018 | 50.79 | 51.46 | 50.45 | 51.03 | 426,634 | +0.18(+0.35%) |
Jan 22, 2018 | 50.76 | 50.96 | 50.39 | 50.85 | 427,758 | +0.06(+0.11%) |
Jan 19, 2018 | 49.89 | 50.86 | 49.86 | 50.80 | 306,914 | +0.84(+1.69%) |
Jan 18, 2018 | 50.21 | 50.40 | 49.89 | 49.96 | 277,443 | -0.12(-0.24%) |
Jan 17, 2018 | 49.75 | 50.51 | 49.55 | 50.08 | 388,181 | +0.55(+1.10%) |
Jan 16, 2018 | 49.93 | 50.28 | 49.47 | 49.53 | 511,142 | -0.12(-0.24%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.19(+0.37%) | |
Jan 11, 2018 | 49.05 | 49.68 | 48.68 | 49.47 | 903,329 | +0.51(+1.04%) |
Jan 10, 2018 | 49.51 | 49.54 | 48.71 | 48.96 | 669,064 | -0.82(-1.64%) |
Jan 09, 2018 | 50.78 | 50.78 | 49.76 | 49.77 | 190,834 | -0.95(-1.88%) |
Jan 08, 2018 | 50.73 | 51.15 | 50.36 | 50.73 | 387,837 | -0.10(-0.20%) |
Jan 05, 2018 | 50.23 | 50.86 | 50.23 | 50.83 | 222,748 | +0.71(+1.42%) |
Jan 04, 2018 | 49.97 | 50.71 | 49.97 | 50.11 | 316,689 | +0.52(+1.05%) |
Jan 03, 2018 | 50.12 | 50.24 | 49.42 | 49.59 | 390,617 | -0.63(-1.25%) |