Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.35 | 50.69 | 49.97 | 50.15 | 11,248 | -0.14(-0.27%) |
Feb 27, 2018 | 50.81 | 50.93 | 50.29 | 50.29 | 4,180 | -0.21(-0.42%) |
Feb 26, 2018 | 50.02 | 50.58 | 50.02 | 50.50 | 6,978 | +0.84(+1.69%) |
Feb 23, 2018 | 49.13 | 49.67 | 48.97 | 49.67 | 1,862 | +0.75(+1.53%) |
Feb 22, 2018 | 48.92 | 48.92 | 2,721 | -0.83(-1.67%) | ||
Feb 21, 2018 | 49.84 | 49.94 | 49.68 | 49.75 | 258,665 | +0.16(+0.33%) |
Feb 20, 2018 | 49.48 | 50.02 | 49.37 | 49.59 | 58,980 | -0.53(-1.05%) |
Feb 16, 2018 | 50.11 | 50.11 | 50.11 | 0 | -0.41(-0.81%) | |
Feb 15, 2018 | 50.24 | 50.52 | 49.80 | 50.52 | 7,229 | +0.88(+1.77%) |
Feb 14, 2018 | 48.68 | 49.70 | 48.68 | 49.65 | 12,119 | +0.80(+1.63%) |
Feb 13, 2018 | 48.44 | 48.89 | 48.22 | 48.85 | 7,378 | +0.47(+0.97%) |
Feb 12, 2018 | 48.12 | 48.71 | 47.99 | 48.38 | 2,495 | +0.58(+1.22%) |
Feb 09, 2018 | 47.74 | 48.07 | 46.47 | 47.80 | 8,694 | +0.50(+1.05%) |
Feb 08, 2018 | 48.66 | 48.66 | 47.30 | 47.30 | 7,981 | -1.34(-2.76%) |
Feb 07, 2018 | 48.58 | 48.58 | 48.28 | 48.64 | 10,753 | +0.17(+0.34%) |
Feb 06, 2018 | 46.77 | 48.60 | 46.35 | 48.48 | 37,789 | +0.65(+1.36%) |
Feb 05, 2018 | 48.57 | 48.88 | 47.41 | 47.83 | 14,376 | -1.44(-2.93%) |
Feb 02, 2018 | 49.30 | 49.65 | 49.27 | 49.27 | 3,095 | -0.10(-0.20%) |
Feb 01, 2018 | 48.67 | 49.41 | 48.67 | 49.36 | 4,432 | +0.34(+0.70%) |
Jan 31, 2018 | 48.83 | 49.06 | 48.83 | 49.02 | 11,097 | -0.12(-0.25%) |
Jan 30, 2018 | 48.49 | 49.15 | 48.49 | 49.15 | 3,120 | +0.32(+0.65%) |
Jan 29, 2018 | 48.93 | 49.08 | 48.81 | 48.83 | 6,396 | -0.10(-0.20%) |
Jan 26, 2018 | 48.74 | 48.95 | 48.74 | 48.93 | 4,643 | +0.57(+1.19%) |
Jan 25, 2018 | 48.71 | 48.71 | 48.33 | 48.35 | 15,111 | -0.16(-0.32%) |
Jan 24, 2018 | 48.88 | 48.95 | 48.36 | 48.51 | 5,832 | -0.35(-0.72%) |
Jan 23, 2018 | 48.74 | 48.92 | 48.74 | 48.86 | 2,295 | +0.18(+0.36%) |
Jan 22, 2018 | 48.93 | 48.93 | 48.53 | 48.68 | 3,004 | -0.27(-0.56%) |
Jan 19, 2018 | 48.87 | 49.01 | 48.87 | 48.95 | 4,024 | -0.05(-0.10%) |
Jan 18, 2018 | 49.11 | 49.11 | 49.00 | 49.00 | 1,478 | -0.17(-0.34%) |
Jan 17, 2018 | 48.93 | 49.19 | 48.79 | 49.17 | 3,865 | +0.49(+1.00%) |
Jan 16, 2018 | 49.33 | 49.33 | 48.55 | 48.68 | 11,291 | -0.52(-1.05%) |
Jan 12, 2018 | 49.20 | 49.20 | 49.20 | 0 | +0.59(+1.21%) | |
Jan 11, 2018 | 48.26 | 48.61 | 48.26 | 48.61 | 3,853 | +0.54(+1.13%) |
Jan 10, 2018 | 48.03 | 48.20 | 47.98 | 48.07 | 10,052 | -0.22(-0.46%) |
Jan 09, 2018 | 48.77 | 48.77 | 48.29 | 48.29 | 4,971 | -0.41(-0.84%) |
Jan 08, 2018 | 47.99 | 48.70 | 47.99 | 48.70 | 5,607 | +0.60(+1.26%) |
Jan 05, 2018 | 48.05 | 48.15 | 47.93 | 48.10 | 74,292 | +0.22(+0.47%) |
Jan 04, 2018 | 47.97 | 48.01 | 47.83 | 47.87 | 3,319 | +0.35(+0.74%) |
Jan 03, 2018 | 47.53 | 47.53 | 47.52 | 47.52 | 551 | +0.08(+0.16%) |
Jan 02, 2018 | 47.12 | 47.45 | 47.12 | 47.45 | 3,752 | +0.24(+0.50%) |
Dec 29, 2017 | 47.21 | 47.21 | 47.21 | 0 | -0.08(-0.17%) | |
Dec 28, 2017 | 47.34 | 47.34 | 47.29 | 47.29 | 413 | -0.12(-0.25%) |
Dec 27, 2017 | 47.14 | 47.41 | 47.14 | 47.41 | 721 | +0.24(+0.52%) |
Dec 26, 2017 | 47.41 | 47.41 | 47.16 | 47.16 | 963 | -0.40(-0.85%) |
Dec 22, 2017 | 47.55 | 47.57 | 47.55 | 47.57 | 717 | -0.14(-0.30%) |
Dec 21, 2017 | 47.73 | 47.81 | 47.70 | 47.71 | 2,169 | +0.11(+0.23%) |
Dec 20, 2017 | 47.88 | 47.88 | 47.32 | 47.60 | 3,655 | -0.31(-0.66%) |
Dec 19, 2017 | 47.61 | 47.92 | 47.61 | 47.92 | 3,977 | +0.29(+0.61%) |
Dec 18, 2017 | 47.77 | 47.77 | 47.58 | 47.62 | 11,651 | +0.26(+0.55%) |
Dec 15, 2017 | 47.15 | 47.53 | 46.89 | 47.36 | 3,840 | +0.18(+0.39%) |
Dec 14, 2017 | 47.30 | 47.36 | 47.18 | 47.18 | 1,750 | -0.46(-0.96%) |
Dec 13, 2017 | 47.61 | 47.65 | 47.51 | 47.63 | 3,274 | +0.62(+1.32%) |
Dec 12, 2017 | 47.13 | 47.13 | 47.01 | 47.01 | 2,203 | -0.11(-0.23%) |
Dec 11, 2017 | 46.91 | 47.12 | 46.91 | 47.12 | 678 | +0.40(+0.85%) |
Dec 08, 2017 | 46.77 | 46.96 | 46.72 | 46.72 | 4,028 | +0.16(+0.34%) |
Dec 07, 2017 | 46.38 | 46.56 | 46.34 | 46.56 | 5,334 | +0.43(+0.93%) |
Dec 06, 2017 | 46.18 | 46.37 | 46.05 | 46.14 | 3,114 | -0.27(-0.59%) |
Dec 05, 2017 | 46.65 | 46.77 | 46.41 | 46.41 | 1,678 | -0.23(-0.50%) |
Dec 04, 2017 | 47.15 | 46.64 | 46.64 | 5,831 | -0.52(-1.11%) |