Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.15 | 53.72 | 49.75 | 51.32 | 291,869 | +3.46(+7.23%) |
Feb 27, 2018 | 47.76 | 48.92 | 47.03 | 47.86 | 122,906 | -0.02(-0.04%) |
Feb 26, 2018 | 48.12 | 48.62 | 47.53 | 47.88 | 107,328 | -0.59(-1.22%) |
Feb 23, 2018 | 47.49 | 48.47 | 46.93 | 48.47 | 105,134 | +1.21(+2.56%) |
Feb 22, 2018 | 47.24 | 47.26 | 82,802 | -1.81(-3.69%) | ||
Feb 21, 2018 | 48.12 | 49.37 | 47.64 | 49.07 | 93,203 | +0.95(+1.98%) |
Feb 20, 2018 | 47.89 | 48.90 | 47.82 | 48.12 | 119,454 | -0.10(-0.21%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.50(+1.05%) | |
Feb 15, 2018 | 47.59 | 47.91 | 47.04 | 47.72 | 59,953 | +0.37(+0.78%) |
Feb 14, 2018 | 45.80 | 47.58 | 45.80 | 47.35 | 76,548 | +1.16(+2.50%) |
Feb 13, 2018 | 46.06 | 46.70 | 45.87 | 46.20 | 96,277 | +0.06(+0.12%) |
Feb 12, 2018 | 45.48 | 46.21 | 45.12 | 46.14 | 73,637 | +0.73(+1.61%) |
Feb 09, 2018 | 47.00 | 47.16 | 44.65 | 45.41 | 202,784 | -1.08(-2.33%) |
Feb 08, 2018 | 47.16 | 45.77 | 46.49 | 270,440 | +0.45(+0.98%) | |
Feb 07, 2018 | 46.16 | 46.16 | 45.55 | 46.04 | 87,544 | -0.40(-0.86%) |
Feb 06, 2018 | 45.07 | 46.81 | 44.91 | 46.44 | 134,586 | -0.57(-1.21%) |
Feb 05, 2018 | 47.37 | 48.08 | 46.51 | 47.01 | 71,450 | -0.86(-1.81%) |
Feb 02, 2018 | 48.53 | 49.10 | 47.72 | 47.87 | 57,804 | -0.92(-1.89%) |
Feb 01, 2018 | 47.97 | 48.86 | 47.63 | 48.80 | 66,285 | +0.62(+1.29%) |
Jan 31, 2018 | 48.93 | 49.18 | 48.09 | 48.18 | 97,000 | -0.66(-1.34%) |
Jan 30, 2018 | 49.05 | 49.35 | 48.68 | 48.83 | 57,907 | -0.53(-1.07%) |
Jan 29, 2018 | 49.57 | 49.90 | 49.34 | 49.36 | 58,414 | -0.51(-1.02%) |
Jan 26, 2018 | 49.31 | 49.92 | 48.71 | 49.87 | 59,685 | +0.79(+1.60%) |
Jan 25, 2018 | 49.15 | 49.23 | 48.81 | 49.08 | 96,807 | +0.07(+0.15%) |
Jan 24, 2018 | 48.92 | 49.52 | 48.80 | 49.01 | 75,228 | +0.20(+0.42%) |
Jan 23, 2018 | 48.59 | 49.23 | 48.19 | 48.80 | 52,225 | +0.06(+0.13%) |
Jan 22, 2018 | 48.93 | 48.98 | 48.41 | 48.74 | 48,786 | -0.28(-0.57%) |
Jan 19, 2018 | 48.22 | 49.08 | 48.07 | 49.02 | 54,021 | +0.60(+1.24%) |
Jan 18, 2018 | 49.29 | 49.29 | 48.41 | 48.42 | 101,525 | -1.00(-2.02%) |
Jan 17, 2018 | 49.83 | 50.34 | 48.95 | 49.42 | 60,417 | -0.06(-0.11%) |
Jan 16, 2018 | 50.67 | 50.97 | 49.41 | 49.47 | 94,029 | -0.98(-1.94%) |
Jan 12, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.63(+1.26%) | |
Jan 11, 2018 | 50.01 | 50.07 | 49.53 | 49.82 | 288,054 | +0.02(+0.04%) |
Jan 10, 2018 | 50.30 | 51.20 | 49.66 | 49.80 | 107,411 | -0.53(-1.05%) |
Jan 09, 2018 | 50.89 | 50.99 | 49.78 | 50.33 | 172,239 | -0.46(-0.91%) |
Jan 08, 2018 | 50.91 | 51.29 | 50.59 | 50.79 | 112,613 | -0.23(-0.45%) |
Jan 05, 2018 | 51.49 | 51.74 | 50.71 | 51.02 | 79,598 | -0.03(-0.05%) |
Jan 04, 2018 | 50.85 | 51.51 | 50.75 | 51.05 | 77,835 | +0.78(+1.54%) |
Jan 03, 2018 | 50.47 | 50.76 | 49.84 | 50.27 | 83,405 | -0.28(-0.55%) |
Jan 02, 2018 | 50.82 | 50.96 | 50.07 | 50.55 | 77,466 | -0.09(-0.18%) |
Dec 29, 2017 | 50.64 | 50.64 | 50.64 | 0 | -1.14(-2.20%) | |
Dec 28, 2017 | 51.78 | 52.04 | 51.30 | 51.78 | 58,135 | +0.11(+0.21%) |
Dec 27, 2017 | 51.67 | 52.53 | 51.64 | 51.67 | 83,732 | -0.06(-0.13%) |
Dec 26, 2017 | 50.85 | 51.92 | 50.85 | 51.74 | 51,022 | +0.89(+1.75%) |
Dec 22, 2017 | 49.23 | 50.95 | 49.23 | 50.85 | 59,654 | +0.99(+1.98%) |
Dec 21, 2017 | 49.69 | 50.11 | 49.49 | 49.86 | 34,624 | +0.28(+0.56%) |
Dec 20, 2017 | 50.13 | 50.86 | 49.32 | 49.58 | 66,104 | -0.22(-0.45%) |
Dec 19, 2017 | 50.62 | 50.72 | 49.50 | 49.80 | 105,003 | -0.84(-1.66%) |
Dec 18, 2017 | 50.55 | 51.91 | 49.64 | 50.64 | 92,089 | +0.58(+1.16%) |
Dec 15, 2017 | 49.24 | 50.51 | 49.24 | 50.06 | 345,628 | +1.04(+2.13%) |
Dec 14, 2017 | 50.20 | 50.59 | 48.89 | 49.02 | 192,930 | -1.60(-3.16%) |
Dec 13, 2017 | 51.28 | 52.25 | 50.51 | 50.62 | 167,333 | -0.72(-1.40%) |
Dec 12, 2017 | 51.14 | 51.55 | 50.88 | 51.34 | 98,721 | +0.26(+0.51%) |
Dec 11, 2017 | 50.67 | 51.67 | 50.58 | 51.08 | 103,164 | +0.58(+1.15%) |
Dec 08, 2017 | 50.46 | 50.81 | 49.82 | 50.50 | 180,764 | +0.00(+0.00%) |
Dec 07, 2017 | 50.19 | 50.46 | 49.62 | 98,970 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.27 | 50.83 | 50.11 | 50.38 | 79,720 | -0.06(-0.11%) |
Dec 05, 2017 | 50.37 | 50.66 | 49.88 | 50.43 | 63,065 | +0.14(+0.28%) |
Dec 04, 2017 | 49.88 | 50.94 | 49.88 | 50.29 | 95,413 | +0.76(+1.53%) |