Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.99 | 50.03 | 49.40 | 49.40 | 72,058 | -0.40(-0.81%) |
Feb 27, 2018 | 50.57 | 50.60 | 49.80 | 49.80 | 20,946 | -1.34(-2.62%) |
Feb 26, 2018 | 50.77 | 51.19 | 50.77 | 51.14 | 4,249 | +0.37(+0.74%) |
Feb 23, 2018 | 50.51 | 50.78 | 50.38 | 50.77 | 17,498 | +0.92(+1.84%) |
Feb 22, 2018 | 50.35 | 50.39 | 49.85 | 49.85 | 39,712 | -0.18(-0.36%) |
Feb 21, 2018 | 50.30 | 50.65 | 49.91 | 50.03 | 21,209 | +0.24(+0.49%) |
Feb 20, 2018 | 49.72 | 50.06 | 49.72 | 49.79 | 43,392 | -0.78(-1.54%) |
Feb 16, 2018 | 50.56 | 50.56 | 50.56 | 0 | -0.08(-0.16%) | |
Feb 15, 2018 | 50.89 | 50.17 | 50.65 | 89,810 | +0.84(+1.69%) | |
Feb 14, 2018 | 49.05 | 49.83 | 48.54 | 49.80 | 17,953 | +0.94(+1.93%) |
Feb 13, 2018 | 48.49 | 48.95 | 48.43 | 48.86 | 132,711 | +0.17(+0.35%) |
Feb 12, 2018 | 48.51 | 48.79 | 48.17 | 48.69 | 133,884 | +0.63(+1.31%) |
Feb 09, 2018 | 47.78 | 48.28 | 46.71 | 48.06 | 39,323 | +0.84(+1.77%) |
Feb 08, 2018 | 48.89 | 48.89 | 47.22 | 47.22 | 28,483 | -1.68(-3.43%) |
Feb 07, 2018 | 49.32 | 49.88 | 48.90 | 48.90 | 35,265 | -1.60(-3.16%) |
Feb 06, 2018 | 49.09 | 50.86 | 49.09 | 50.50 | 50,969 | +0.68(+1.37%) |
Feb 05, 2018 | 50.53 | 50.97 | 48.77 | 49.82 | 18,442 | -0.84(-1.67%) |
Feb 02, 2018 | 51.26 | 51.26 | 50.62 | 50.66 | 21,726 | -1.30(-2.50%) |
Feb 01, 2018 | 51.95 | 52.04 | 51.78 | 51.96 | 19,664 | -0.02(-0.04%) |
Jan 31, 2018 | 52.25 | 52.30 | 51.87 | 51.98 | 38,532 | -0.04(-0.09%) |
Jan 30, 2018 | 51.87 | 52.10 | 51.87 | 52.02 | 59,994 | -0.30(-0.57%) |
Jan 29, 2018 | 52.54 | 52.80 | 52.27 | 52.32 | 63,565 | -0.66(-1.24%) |
Jan 26, 2018 | 52.71 | 53.21 | 52.58 | 52.98 | 25,722 | +0.42(+0.80%) |
Jan 25, 2018 | 52.48 | 52.77 | 52.37 | 52.56 | 84,820 | +0.15(+0.29%) |
Jan 24, 2018 | 52.36 | 52.63 | 52.21 | 52.41 | 34,379 | +0.63(+1.22%) |
Jan 23, 2018 | 51.87 | 51.99 | 51.71 | 51.77 | 80,072 | +0.20(+0.39%) |
Jan 22, 2018 | 51.33 | 51.83 | 51.33 | 51.57 | 18,504 | +0.32(+0.63%) |
Jan 19, 2018 | 51.12 | 51.40 | 51.07 | 51.25 | 39,858 | +0.32(+0.64%) |
Jan 18, 2018 | 51.07 | 51.09 | 50.76 | 50.92 | 35,639 | +0.00(+0.00%) |
Jan 17, 2018 | 50.75 | 51.03 | 50.28 | 50.92 | 26,792 | +0.68(+1.36%) |
Jan 16, 2018 | 50.62 | 50.83 | 50.24 | 50.24 | 11,520 | -0.18(-0.35%) |
Jan 12, 2018 | 50.42 | 50.42 | 50.42 | 0 | +0.49(+0.99%) | |
Jan 11, 2018 | 49.82 | 50.14 | 49.79 | 49.92 | 76,290 | +0.29(+0.59%) |
Jan 10, 2018 | 50.07 | 50.07 | 49.63 | 49.63 | 21,346 | -0.18(-0.36%) |
Jan 09, 2018 | 50.04 | 50.16 | 49.81 | 49.81 | 175,543 | -0.32(-0.63%) |
Jan 08, 2018 | 50.05 | 50.22 | 49.97 | 50.13 | 159,103 | +0.11(+0.21%) |
Jan 05, 2018 | 49.89 | 50.17 | 49.84 | 50.02 | 41,597 | +0.24(+0.49%) |
Jan 04, 2018 | 49.50 | 49.81 | 49.49 | 49.78 | 27,430 | +0.06(+0.11%) |
Jan 03, 2018 | 49.44 | 49.74 | 49.24 | 49.72 | 108,111 | +0.30(+0.61%) |
Jan 02, 2018 | 48.89 | 49.42 | 48.89 | 49.42 | 50,451 | +0.97(+2.00%) |
Dec 29, 2017 | 48.45 | 48.45 | 48.45 | 0 | +0.34(+0.71%) | |
Dec 28, 2017 | 48.17 | 48.17 | 47.91 | 48.11 | 14,731 | +0.45(+0.95%) |
Dec 27, 2017 | 47.63 | 47.72 | 47.35 | 47.65 | 16,038 | +0.38(+0.81%) |
Dec 26, 2017 | 47.37 | 47.40 | 47.20 | 47.27 | 13,575 | -0.05(-0.10%) |
Dec 22, 2017 | 47.29 | 47.32 | 47.16 | 47.32 | 27,342 | +0.12(+0.26%) |
Dec 21, 2017 | 47.12 | 47.30 | 47.09 | 47.20 | 44,828 | +0.29(+0.61%) |
Dec 20, 2017 | 47.00 | 47.00 | 46.77 | 46.91 | 21,191 | +0.14(+0.29%) |
Dec 19, 2017 | 46.99 | 46.99 | 46.56 | 46.77 | 23,497 | -0.16(-0.34%) |
Dec 18, 2017 | 46.82 | 46.97 | 46.64 | 46.94 | 95,501 | +0.56(+1.20%) |
Dec 15, 2017 | 46.16 | 46.58 | 46.16 | 46.38 | 39,516 | +0.11(+0.24%) |
Dec 14, 2017 | 46.46 | 46.53 | 46.17 | 46.27 | 26,888 | -0.14(-0.30%) |
Dec 13, 2017 | 46.26 | 46.61 | 46.26 | 46.40 | 48,371 | +0.25(+0.54%) |
Dec 12, 2017 | 46.02 | 46.19 | 45.90 | 46.15 | 32,784 | -0.14(-0.30%) |
Dec 11, 2017 | 46.27 | 46.35 | 46.27 | 46.29 | 13,251 | +0.26(+0.57%) |
Dec 08, 2017 | 46.10 | 46.10 | 45.92 | 46.03 | 8,905 | +0.54(+1.19%) |
Dec 07, 2017 | 45.59 | 45.81 | 45.49 | 45.49 | 11,740 | -0.25(-0.55%) |
Dec 06, 2017 | 45.77 | 45.97 | 45.71 | 45.74 | 37,415 | -0.69(-1.48%) |
Dec 05, 2017 | 46.50 | 46.70 | 46.42 | 46.43 | 26,837 | +0.00(+0.00%) |
Dec 04, 2017 | 46.97 | 46.97 | 46.33 | 46.43 | 38,298 | +0.10(+0.21%) |