Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.67 | 44.67 | 44.67 | 0 | +0.63(+1.43%) | |
Mar 28, 2018 | 43.11 | 44.07 | 43.11 | 44.04 | 2,727 | +1.01(+2.35%) |
Mar 27, 2018 | 43.40 | 43.59 | 42.97 | 43.03 | 4,510 | -0.37(-0.85%) |
Mar 26, 2018 | 43.85 | 43.85 | 42.77 | 43.40 | 6,891 | -0.45(-1.02%) |
Mar 23, 2018 | 44.79 | 44.79 | 43.75 | 43.85 | 15,097 | -1.11(-2.47%) |
Mar 22, 2018 | 45.01 | 45.01 | 44.35 | 44.96 | 4,944 | -0.42(-0.93%) |
Mar 21, 2018 | 45.80 | 45.90 | 45.12 | 45.38 | 47,006 | -0.16(-0.35%) |
Mar 20, 2018 | 45.94 | 45.94 | 44.92 | 45.54 | 365,850 | -3.39(-6.93%) |
Mar 19, 2018 | 48.64 | 48.93 | 48.54 | 48.93 | 359 | +0.53(+1.10%) |
Mar 16, 2018 | 48.87 | 49.17 | 48.40 | 48.40 | 6,500 | -0.60(-1.22%) |
Mar 15, 2018 | 48.90 | 49.00 | 48.67 | 49.00 | 1,574 | +0.16(+0.33%) |
Mar 14, 2018 | 48.21 | 48.84 | 48.21 | 48.84 | 2,173 | +0.96(+2.01%) |
Mar 13, 2018 | 50.00 | 50.00 | 47.88 | 47.88 | 3,394 | -1.87(-3.76%) |
Mar 12, 2018 | 49.75 | 49.91 | 49.74 | 49.75 | 11,599 | +0.06(+0.12%) |
Mar 09, 2018 | 49.54 | 49.71 | 49.54 | 49.69 | 4,818 | +1.07(+2.20%) |
Mar 08, 2018 | 48.71 | 48.71 | 48.43 | 48.62 | 1,041 | -0.11(-0.23%) |
Mar 07, 2018 | 48.96 | 49.03 | 48.60 | 48.73 | 22,936 | -0.49(-1.00%) |
Mar 06, 2018 | 48.60 | 49.22 | 48.60 | 49.22 | 586 | +1.10(+2.29%) |
Mar 05, 2018 | 48.38 | 48.38 | 48.04 | 48.12 | 1,171 | -0.92(-1.88%) |
Mar 02, 2018 | 48.12 | 49.04 | 48.12 | 49.04 | 957 | +0.45(+0.92%) |
Mar 01, 2018 | 49.23 | 49.23 | 48.59 | 48.59 | 2,840 | -0.15(-0.30%) |
Feb 28, 2018 | 49.06 | 49.09 | 48.61 | 48.74 | 121,526 | -0.80(-1.61%) |
Feb 27, 2018 | 49.16 | 49.54 | 49.09 | 49.54 | 22,364 | +0.64(+1.31%) |
Feb 26, 2018 | 49.14 | 49.14 | 48.89 | 48.90 | 4,074 | -0.43(-0.87%) |
Feb 23, 2018 | 49.41 | 49.41 | 49.26 | 49.33 | 647 | +0.04(+0.08%) |
Feb 22, 2018 | 49.11 | 49.29 | 49.11 | 49.29 | 3,605 | +0.26(+0.53%) |
Feb 21, 2018 | 49.45 | 49.53 | 49.03 | 49.03 | 1,097 | -0.41(-0.83%) |
Feb 20, 2018 | 49.56 | 49.60 | 49.44 | 49.44 | 3,704 | -0.76(-1.51%) |
Feb 16, 2018 | 50.20 | 50.20 | 50.20 | 0 | +0.36(+0.72%) | |
Feb 15, 2018 | 48.15 | 49.97 | 48.15 | 49.84 | 5,193 | +0.82(+1.68%) |
Feb 14, 2018 | 48.87 | 49.07 | 48.65 | 49.02 | 3,058 | +0.23(+0.47%) |
Feb 13, 2018 | 48.95 | 48.95 | 47.87 | 48.79 | 2,092 | -0.36(-0.73%) |
Feb 12, 2018 | 49.29 | 49.29 | 48.76 | 49.15 | 2,433 | +0.13(+0.27%) |
Feb 09, 2018 | 48.99 | 49.13 | 48.73 | 49.02 | 1,544 | -0.22(-0.45%) |
Feb 08, 2018 | 49.54 | 49.54 | 49.24 | 49.24 | 2,144 | -0.33(-0.67%) |
Feb 07, 2018 | 49.65 | 49.26 | 49.57 | 3,345 | -0.44(-0.88%) | |
Feb 06, 2018 | 48.93 | 50.01 | 48.93 | 50.01 | 1,055 | +0.43(+0.86%) |
Feb 05, 2018 | 49.51 | 49.63 | 49.19 | 49.58 | 3,953 | -0.49(-0.97%) |
Feb 02, 2018 | 51.00 | 51.00 | 49.55 | 50.07 | 2,040 | -1.53(-2.97%) |
Feb 01, 2018 | 51.69 | 51.69 | 51.60 | 51.60 | 2,055 | -0.76(-1.45%) |
Jan 31, 2018 | 52.81 | 52.81 | 52.09 | 52.36 | 3,481 | -0.36(-0.68%) |
Jan 30, 2018 | 52.90 | 52.90 | 52.67 | 52.72 | 837 | -1.06(-1.97%) |
Jan 29, 2018 | 54.00 | 54.00 | 53.78 | 53.78 | 939 | -0.56(-1.03%) |
Jan 26, 2018 | 53.98 | 54.42 | 53.93 | 54.34 | 3,968 | +0.19(+0.35%) |
Jan 25, 2018 | 54.07 | 54.43 | 54.07 | 54.15 | 1,969 | +0.36(+0.67%) |
Jan 24, 2018 | 54.20 | 54.21 | 53.42 | 53.79 | 4,651 | +0.48(+0.90%) |
Jan 23, 2018 | 53.24 | 53.40 | 53.12 | 53.31 | 1,563 | +0.09(+0.17%) |
Jan 22, 2018 | 52.90 | 53.37 | 52.51 | 53.22 | 6,050 | +0.25(+0.47%) |
Jan 19, 2018 | 52.94 | 52.97 | 52.90 | 52.97 | 1,864 | +0.48(+0.92%) |
Jan 18, 2018 | 51.75 | 52.49 | 51.75 | 52.49 | 20,447 | +0.44(+0.84%) |
Jan 17, 2018 | 52.07 | 52.07 | 51.38 | 52.05 | 35,458 | -0.33(-0.63%) |
Jan 16, 2018 | 51.83 | 52.39 | 51.80 | 52.38 | 4,404 | +0.29(+0.56%) |
Jan 12, 2018 | 52.09 | 52.09 | 52.09 | 0 | -0.51(-0.97%) | |
Jan 11, 2018 | 52.76 | 52.76 | 52.39 | 52.60 | 3,329 | -0.12(-0.23%) |
Jan 10, 2018 | 52.91 | 52.91 | 52.68 | 52.72 | 8,476 | -0.54(-1.01%) |
Jan 09, 2018 | 53.31 | 53.34 | 53.26 | 53.26 | 715 | -0.22(-0.41%) |
Jan 08, 2018 | 53.20 | 53.74 | 53.20 | 53.48 | 1,212 | +0.46(+0.87%) |
Jan 05, 2018 | 53.16 | 53.43 | 52.99 | 53.02 | 9,126 | +0.33(+0.63%) |
Jan 04, 2018 | 52.51 | 52.69 | 52.51 | 52.69 | 47,927 | +0.59(+1.12%) |
Jan 03, 2018 | 52.11 | 52.22 | 52.03 | 52.10 | 3,203 | +0.06(+0.12%) |