Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.54 | 51.54 | 51.54 | 0 | +0.79(+1.56%) | |
Mar 28, 2018 | 51.62 | 51.62 | 50.38 | 50.75 | 264,713 | -0.88(-1.70%) |
Mar 27, 2018 | 52.58 | 52.70 | 51.29 | 51.63 | 273,019 | -0.67(-1.28%) |
Mar 26, 2018 | 51.51 | 52.98 | 51.51 | 52.30 | 307,391 | +1.61(+3.18%) |
Mar 23, 2018 | 51.92 | 52.56 | 50.59 | 50.69 | 199,988 | -1.10(-2.12%) |
Mar 22, 2018 | 52.94 | 52.94 | 51.48 | 51.79 | 170,708 | -1.73(-3.23%) |
Mar 21, 2018 | 53.83 | 54.32 | 53.10 | 53.52 | 126,177 | -0.11(-0.21%) |
Mar 20, 2018 | 52.17 | 53.86 | 52.10 | 53.63 | 179,560 | +1.61(+3.09%) |
Mar 19, 2018 | 53.12 | 53.98 | 51.19 | 52.02 | 217,185 | -1.27(-2.38%) |
Mar 16, 2018 | 53.08 | 54.10 | 52.08 | 53.29 | 141,711 | +0.16(+0.30%) |
Mar 15, 2018 | 52.93 | 54.16 | 52.88 | 53.13 | 88,570 | +0.08(+0.15%) |
Mar 14, 2018 | 53.54 | 53.54 | 52.18 | 53.05 | 158,260 | -0.45(-0.84%) |
Mar 13, 2018 | 54.37 | 54.72 | 53.20 | 53.50 | 125,439 | -0.94(-1.73%) |
Mar 12, 2018 | 54.27 | 54.67 | 53.02 | 54.44 | 106,742 | +0.40(+0.74%) |
Mar 09, 2018 | 53.68 | 54.84 | 53.68 | 54.04 | 201,170 | +0.67(+1.26%) |
Mar 08, 2018 | 52.99 | 54.38 | 52.99 | 53.37 | 168,984 | +0.39(+0.74%) |
Mar 07, 2018 | 53.25 | 51.73 | 52.98 | 178,508 | +0.94(+1.81%) | |
Mar 06, 2018 | 52.39 | 52.90 | 51.66 | 52.04 | 127,103 | -0.27(-0.52%) |
Mar 05, 2018 | 52.36 | 52.88 | 52.11 | 52.31 | 126,951 | +0.18(+0.35%) |
Mar 02, 2018 | 51.97 | 52.46 | 51.08 | 52.13 | 181,238 | -0.06(-0.11%) |
Mar 01, 2018 | 52.23 | 52.98 | 51.30 | 52.19 | 226,526 | +0.11(+0.21%) |
Feb 28, 2018 | 52.00 | 53.01 | 51.31 | 52.08 | 251,027 | +0.48(+0.93%) |
Feb 27, 2018 | 51.60 | 52.54 | 51.39 | 51.60 | 220,125 | -0.11(-0.21%) |
Feb 26, 2018 | 52.57 | 52.75 | 51.36 | 51.71 | 218,405 | -0.51(-0.98%) |
Feb 23, 2018 | 51.59 | 52.81 | 51.58 | 52.22 | 301,499 | +0.72(+1.40%) |
Feb 22, 2018 | 51.60 | 51.60 | 51.15 | 51.50 | 323,654 | -0.13(-0.25%) |
Feb 21, 2018 | 52.25 | 52.77 | 50.75 | 51.63 | 367,147 | -0.82(-1.56%) |
Feb 20, 2018 | 51.35 | 53.32 | 50.78 | 52.45 | 622,495 | +1.06(+2.06%) |
Feb 16, 2018 | 51.39 | 51.39 | 51.39 | 0 | +4.25(+9.02%) | |
Feb 15, 2018 | 46.37 | 47.50 | 46.00 | 47.14 | 306,808 | +0.76(+1.64%) |
Feb 14, 2018 | 45.30 | 46.49 | 44.72 | 46.38 | 579,035 | +0.88(+1.93%) |
Feb 13, 2018 | 44.17 | 45.54 | 44.00 | 45.50 | 453,581 | +1.29(+2.92%) |
Feb 12, 2018 | 42.98 | 44.52 | 42.87 | 44.21 | 241,564 | +1.52(+3.56%) |
Feb 09, 2018 | 43.60 | 44.22 | 42.11 | 42.69 | 320,117 | -0.50(-1.16%) |
Feb 08, 2018 | 44.40 | 44.71 | 42.89 | 43.19 | 211,227 | -1.01(-2.29%) |
Feb 07, 2018 | 44.56 | 45.00 | 44.18 | 44.20 | 180,332 | -0.36(-0.81%) |
Feb 06, 2018 | 44.68 | 42.92 | 44.56 | 149,839 | +0.44(+1.00%) | |
Feb 05, 2018 | 44.54 | 45.64 | 43.70 | 44.12 | 164,396 | -0.76(-1.69%) |
Feb 02, 2018 | 44.88 | 45.08 | 43.84 | 44.88 | 160,245 | -0.35(-0.77%) |
Feb 01, 2018 | 45.67 | 44.80 | 45.23 | 182,857 | -0.21(-0.46%) | |
Jan 31, 2018 | 45.67 | 46.14 | 44.55 | 45.44 | 253,715 | +0.06(+0.13%) |
Jan 30, 2018 | 46.17 | 46.17 | 45.20 | 45.38 | 210,891 | -0.79(-1.71%) |
Jan 29, 2018 | 46.69 | 46.69 | 45.81 | 46.17 | 188,711 | -0.58(-1.24%) |
Jan 26, 2018 | 46.25 | 46.99 | 46.06 | 46.75 | 231,695 | +0.87(+1.90%) |
Jan 25, 2018 | 48.19 | 48.19 | 45.30 | 45.88 | 299,154 | -2.01(-4.20%) |
Jan 24, 2018 | 48.25 | 48.49 | 47.88 | 47.89 | 127,421 | -0.20(-0.42%) |
Jan 23, 2018 | 47.72 | 48.40 | 47.24 | 48.09 | 207,192 | +0.47(+0.99%) |
Jan 22, 2018 | 48.57 | 48.57 | 46.98 | 47.62 | 137,711 | -0.65(-1.35%) |
Jan 19, 2018 | 47.12 | 48.29 | 47.12 | 48.27 | 218,147 | +1.32(+2.81%) |
Jan 18, 2018 | 47.00 | 47.37 | 46.18 | 46.95 | 188,894 | +0.18(+0.38%) |
Jan 17, 2018 | 48.25 | 48.25 | 46.25 | 46.77 | 207,206 | -1.37(-2.85%) |
Jan 16, 2018 | 47.50 | 48.39 | 47.33 | 48.14 | 366,391 | +0.86(+1.82%) |
Jan 12, 2018 | 47.28 | 47.28 | 47.28 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.92 | 47.34 | 46.48 | 47.30 | 177,183 | +0.57(+1.22%) |
Jan 10, 2018 | 46.79 | 46.90 | 46.16 | 46.73 | 193,063 | -0.07(-0.15%) |
Jan 09, 2018 | 46.06 | 46.83 | 45.86 | 46.80 | 274,167 | +0.39(+0.84%) |
Jan 08, 2018 | 45.41 | 46.51 | 44.99 | 46.41 | 298,175 | +0.99(+2.18%) |
Jan 05, 2018 | 45.54 | 45.67 | 44.95 | 45.42 | 99,298 | +0.06(+0.13%) |
Jan 04, 2018 | 45.28 | 45.86 | 45.07 | 45.36 | 111,702 | +0.39(+0.87%) |
Jan 03, 2018 | 45.25 | 46.20 | 44.71 | 44.97 | 280,830 | -0.15(-0.33%) |