Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.62 | 51.16 | 49.78 | 49.79 | 1,133,742 | -0.59(-1.16%) |
Feb 27, 2018 | 51.69 | 52.42 | 50.37 | 50.38 | 1,267,313 | -1.41(-2.71%) |
Feb 26, 2018 | 51.85 | 52.06 | 51.17 | 51.78 | 1,166,253 | +0.17(+0.33%) |
Feb 23, 2018 | 51.14 | 51.74 | 50.82 | 51.61 | 1,274,772 | +0.77(+1.52%) |
Feb 22, 2018 | 51.44 | 52.38 | 50.44 | 50.84 | 1,254,894 | -0.22(-0.42%) |
Feb 21, 2018 | 50.01 | 52.51 | 48.95 | 51.05 | 3,005,432 | -0.23(-0.44%) |
Feb 20, 2018 | 51.98 | 52.29 | 50.91 | 51.28 | 1,593,618 | -0.96(-1.85%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | -1.13(-2.11%) | |
Feb 15, 2018 | 52.28 | 53.58 | 50.95 | 53.37 | 671,250 | +1.51(+2.92%) |
Feb 14, 2018 | 53.61 | 50.65 | 51.86 | 749,113 | +0.96(+1.89%) | |
Feb 13, 2018 | 50.89 | 528,383 | +0.08(+0.16%) | |||
Feb 12, 2018 | 49.28 | 51.22 | 49.28 | 50.81 | 1,147,200 | +1.59(+3.24%) |
Feb 09, 2018 | 50.00 | 50.06 | 47.80 | 49.22 | 1,157,152 | -0.29(-0.58%) |
Feb 08, 2018 | 51.08 | 51.44 | 49.45 | 49.50 | 706,155 | -1.57(-3.07%) |
Feb 07, 2018 | 50.29 | 51.44 | 50.29 | 51.07 | 431,151 | +0.59(+1.16%) |
Feb 06, 2018 | 48.86 | 50.92 | 48.16 | 50.49 | 812,782 | +0.14(+0.27%) |
Feb 05, 2018 | 51.43 | 51.78 | 49.70 | 50.35 | 840,550 | -1.56(-3.00%) |
Feb 02, 2018 | 52.86 | 52.86 | 51.63 | 51.91 | 746,189 | -1.23(-2.32%) |
Feb 01, 2018 | 52.71 | 53.20 | 52.05 | 53.15 | 508,614 | +0.23(+0.44%) |
Jan 31, 2018 | 53.60 | 54.01 | 52.61 | 52.91 | 612,303 | -0.57(-1.06%) |
Jan 30, 2018 | 53.63 | 54.12 | 53.57 | 53.48 | 346,318 | -0.56(-1.03%) |
Jan 29, 2018 | 53.97 | 54.45 | 53.58 | 54.04 | 405,274 | +0.03(+0.05%) |
Jan 26, 2018 | 54.06 | 54.06 | 53.25 | 54.01 | 444,582 | +0.11(+0.20%) |
Jan 25, 2018 | 53.34 | 54.00 | 52.99 | 53.90 | 651,758 | +1.08(+2.05%) |
Jan 24, 2018 | 53.63 | 53.90 | 52.37 | 52.82 | 810,240 | -0.51(-0.96%) |
Jan 23, 2018 | 53.34 | 53.72 | 53.13 | 53.33 | 675,236 | +0.99(+1.89%) |
Jan 22, 2018 | 52.36 | 51.51 | 52.34 | 494,596 | -0.14(-0.26%) | |
Jan 19, 2018 | 51.50 | 52.60 | 51.50 | 52.48 | 805,303 | +0.95(+1.84%) |
Jan 18, 2018 | 51.26 | 51.75 | 50.99 | 51.53 | 576,812 | +0.25(+0.49%) |
Jan 17, 2018 | 51.59 | 51.92 | 50.96 | 51.28 | 840,464 | -0.20(-0.39%) |
Jan 16, 2018 | 53.05 | 53.05 | 51.14 | 51.48 | 817,814 | -1.00(-1.91%) |
Jan 12, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 51.11 | 51.74 | 50.96 | 51.73 | 557,803 | +0.67(+1.31%) |
Jan 10, 2018 | 51.31 | 50.46 | 51.06 | 631,412 | +0.11(+0.21%) | |
Jan 09, 2018 | 51.06 | 51.06 | 50.47 | 50.96 | 645,450 | -0.16(-0.32%) |
Jan 08, 2018 | 51.27 | 51.27 | 50.17 | 51.12 | 894,472 | -0.39(-0.75%) |
Jan 05, 2018 | 51.30 | 51.72 | 51.01 | 51.51 | 1,032,064 | +0.25(+0.49%) |
Jan 04, 2018 | 50.93 | 51.86 | 50.61 | 51.25 | 1,588,992 | +0.64(+1.26%) |
Jan 03, 2018 | 48.85 | 50.68 | 48.79 | 50.61 | 1,343,556 | +2.11(+4.35%) |
Jan 02, 2018 | 47.96 | 48.98 | 47.86 | 48.50 | 1,027,380 | +1.04(+2.18%) |
Dec 29, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.92(-1.90%) | |
Dec 28, 2017 | 48.50 | 48.73 | 48.20 | 48.39 | 480,554 | -0.14(-0.30%) |
Dec 27, 2017 | 48.74 | 49.16 | 48.33 | 48.53 | 680,848 | -0.20(-0.41%) |
Dec 26, 2017 | 48.94 | 49.37 | 48.48 | 48.73 | 493,986 | -0.09(-0.18%) |
Dec 22, 2017 | 50.27 | 50.45 | 48.77 | 48.82 | 958,684 | -0.87(-1.74%) |
Dec 21, 2017 | 48.64 | 49.96 | 48.49 | 49.69 | 1,474,148 | +1.34(+2.78%) |
Dec 20, 2017 | 48.24 | 48.61 | 48.05 | 48.34 | 1,253,245 | +0.32(+0.68%) |
Dec 19, 2017 | 47.62 | 48.84 | 47.52 | 48.02 | 884,565 | +0.55(+1.16%) |
Dec 18, 2017 | 47.18 | 47.75 | 47.03 | 47.47 | 631,206 | +0.53(+1.13%) |
Dec 15, 2017 | 46.57 | 47.62 | 46.54 | 46.94 | 1,556,877 | +0.42(+0.91%) |
Dec 14, 2017 | 46.90 | 47.27 | 46.47 | 46.51 | 946,578 | -0.47(-1.00%) |
Dec 13, 2017 | 45.84 | 47.02 | 45.84 | 46.98 | 917,684 | +1.10(+2.40%) |
Dec 12, 2017 | 45.68 | 46.06 | 45.65 | 45.88 | 522,071 | +0.22(+0.47%) |
Dec 11, 2017 | 46.26 | 46.37 | 45.24 | 45.67 | 757,454 | -0.51(-1.11%) |
Dec 08, 2017 | 45.79 | 46.31 | 44.80 | 46.18 | 855,600 | +0.57(+1.24%) |
Dec 07, 2017 | 46.47 | 46.59 | 45.49 | 45.61 | 855,658 | -0.65(-1.40%) |
Dec 06, 2017 | 46.53 | 47.14 | 46.22 | 46.26 | 590,916 | -0.19(-0.41%) |
Dec 05, 2017 | 46.86 | 46.89 | 46.17 | 46.45 | 519,902 | -0.09(-0.19%) |
Dec 04, 2017 | 45.63 | 47.16 | 45.51 | 46.54 | 902,223 | +1.38(+3.06%) |