Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.17 | 46.90 | 45.14 | 46.19 | 1,166,337 | +0.01(+0.02%) |
Mar 27, 2018 | 49.22 | 49.22 | 45.96 | 46.18 | 892,069 | -2.73(-5.59%) |
Mar 26, 2018 | 48.88 | 49.12 | 47.51 | 48.91 | 594,158 | +0.90(+1.86%) |
Mar 23, 2018 | 50.10 | 50.53 | 47.81 | 48.02 | 994,327 | -1.63(-3.28%) |
Mar 22, 2018 | 50.27 | 51.26 | 49.61 | 49.65 | 1,171,741 | -1.43(-2.80%) |
Mar 21, 2018 | 48.99 | 51.42 | 48.61 | 51.08 | 839,885 | +2.48(+5.10%) |
Mar 20, 2018 | 48.61 | 49.33 | 48.40 | 48.60 | 534,525 | +0.29(+0.60%) |
Mar 19, 2018 | 49.75 | 49.91 | 47.61 | 48.31 | 909,199 | -1.91(-3.81%) |
Mar 16, 2018 | 49.78 | 50.51 | 49.13 | 50.22 | 1,256,197 | +0.50(+1.00%) |
Mar 15, 2018 | 50.73 | 51.12 | 49.24 | 49.72 | 835,249 | -0.70(-1.38%) |
Mar 14, 2018 | 51.82 | 51.82 | 50.25 | 50.42 | 698,206 | -1.30(-2.51%) |
Mar 13, 2018 | 51.94 | 52.68 | 51.45 | 51.72 | 942,883 | -0.22(-0.42%) |
Mar 12, 2018 | 50.67 | 52.10 | 50.41 | 51.94 | 714,391 | +1.02(+2.00%) |
Mar 09, 2018 | 50.81 | 51.18 | 50.40 | 50.92 | 859,893 | +0.67(+1.33%) |
Mar 08, 2018 | 51.16 | 51.62 | 49.79 | 50.25 | 724,317 | -0.88(-1.71%) |
Mar 07, 2018 | 52.88 | 50.85 | 51.13 | 967,154 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.45 | 52.96 | 50.58 | 51.44 | 1,323,987 | -0.96(-1.83%) |
Mar 05, 2018 | 51.19 | 53.27 | 50.16 | 52.40 | 1,264,616 | +0.67(+1.29%) |
Mar 02, 2018 | 50.68 | 52.23 | 47.55 | 51.73 | 1,198,709 | +0.39(+0.75%) |
Mar 01, 2018 | 49.85 | 51.83 | 49.51 | 51.34 | 1,472,755 | +1.84(+3.71%) |
Feb 28, 2018 | 51.30 | 51.30 | 48.54 | 49.51 | 1,422,680 | -1.28(-2.52%) |
Feb 27, 2018 | 56.25 | 56.25 | 50.75 | 50.79 | 3,243,935 | -0.76(-1.48%) |
Feb 26, 2018 | 51.83 | 52.63 | 51.10 | 51.55 | 1,196,766 | -0.12(-0.24%) |
Feb 23, 2018 | 49.56 | 51.80 | 49.25 | 51.67 | 1,046,748 | +2.42(+4.92%) |
Feb 22, 2018 | 49.25 | 1,022,103 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.86 | 49.51 | 47.52 | 47.59 | 713,009 | -1.37(-2.79%) |
Feb 20, 2018 | 49.11 | 50.37 | 48.60 | 48.96 | 986,211 | +0.08(+0.17%) |
Feb 16, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.33 | 48.91 | 47.23 | 48.54 | 872,547 | +0.39(+0.80%) |
Feb 14, 2018 | 48.34 | 44.58 | 48.15 | 986,646 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.26 | 45.71 | 44.77 | 45.57 | 559,221 | -0.19(-0.41%) |
Feb 12, 2018 | 44.58 | 46.25 | 44.43 | 45.76 | 818,752 | +1.88(+4.30%) |
Feb 09, 2018 | 44.26 | 44.72 | 41.99 | 43.87 | 1,346,210 | +0.22(+0.50%) |
Feb 08, 2018 | 46.72 | 47.09 | 43.63 | 43.65 | 1,188,291 | -2.65(-5.72%) |
Feb 07, 2018 | 47.39 | 47.60 | 45.77 | 46.30 | 1,072,219 | -0.93(-1.98%) |
Feb 06, 2018 | 44.91 | 47.47 | 44.65 | 47.23 | 939,661 | +0.86(+1.85%) |
Feb 05, 2018 | 46.93 | 47.81 | 45.79 | 46.38 | 601,854 | -1.01(-2.13%) |
Feb 02, 2018 | 48.76 | 49.06 | 47.17 | 47.39 | 665,668 | -2.20(-4.43%) |
Feb 01, 2018 | 48.87 | 49.84 | 48.66 | 49.58 | 594,275 | +0.72(+1.47%) |
Jan 31, 2018 | 49.36 | 49.79 | 48.29 | 48.87 | 583,917 | -0.41(-0.84%) |
Jan 30, 2018 | 50.99 | 51.22 | 48.87 | 49.28 | 1,110,880 | -2.23(-4.34%) |
Jan 29, 2018 | 51.52 | 52.15 | 51.05 | 51.51 | 1,021,822 | -0.15(-0.29%) |
Jan 26, 2018 | 52.35 | 52.35 | 50.71 | 51.66 | 730,967 | -0.39(-0.74%) |
Jan 25, 2018 | 52.82 | 52.98 | 51.58 | 52.05 | 526,484 | -0.39(-0.74%) |
Jan 24, 2018 | 52.97 | 53.15 | 51.40 | 52.44 | 540,900 | -0.25(-0.47%) |
Jan 23, 2018 | 53.41 | 53.65 | 51.68 | 52.68 | 718,131 | -0.31(-0.59%) |
Jan 22, 2018 | 53.00 | 51.84 | 52.99 | 730,963 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.31 | 51.92 | 50.01 | 51.81 | 760,429 | +1.04(+2.04%) |
Jan 18, 2018 | 50.63 | 51.49 | 49.63 | 50.77 | 1,214,371 | +0.18(+0.35%) |
Jan 17, 2018 | 50.32 | 51.55 | 49.60 | 50.59 | 1,636,949 | -0.46(-0.90%) |
Jan 16, 2018 | 52.62 | 52.62 | 50.95 | 51.05 | 1,032,864 | -1.39(-2.66%) |
Jan 12, 2018 | 52.45 | 52.45 | 52.45 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.16 | 53.20 | 50.53 | 52.29 | 1,188,022 | +1.59(+3.14%) |
Jan 10, 2018 | 51.47 | 50.69 | 761,674 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.47 | 50.70 | 49.85 | 50.32 | 773,195 | -0.15(-0.30%) |
Jan 08, 2018 | 50.11 | 50.63 | 49.49 | 50.47 | 678,803 | +0.37(+0.73%) |
Jan 05, 2018 | 49.52 | 50.15 | 48.82 | 50.10 | 702,709 | +0.41(+0.83%) |
Jan 04, 2018 | 49.78 | 50.22 | 49.01 | 49.69 | 561,670 | +0.09(+0.19%) |
Jan 03, 2018 | 49.96 | 50.78 | 49.00 | 49.59 | 714,565 | -0.22(-0.44%) |