Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.81 | 49.95 | 47.80 | 47.81 | 305,880 | -0.85(-1.75%) |
Feb 27, 2018 | 49.68 | 50.37 | 48.57 | 48.66 | 312,769 | -1.27(-2.54%) |
Feb 26, 2018 | 48.37 | 50.41 | 47.93 | 49.93 | 412,345 | +2.07(+4.33%) |
Feb 23, 2018 | 47.89 | 48.36 | 46.57 | 47.86 | 534,537 | +0.21(+0.44%) |
Feb 22, 2018 | 47.65 | 542,527 | +1.34(+2.89%) | |||
Feb 21, 2018 | 46.61 | 48.17 | 44.53 | 46.31 | 1,184,428 | -1.87(-3.88%) |
Feb 20, 2018 | 47.04 | 50.89 | 46.52 | 48.18 | 797,238 | +1.06(+2.25%) |
Feb 16, 2018 | 47.12 | 47.12 | 47.12 | 0 | -0.40(-0.84%) | |
Feb 15, 2018 | 48.01 | 48.77 | 46.30 | 47.52 | 469,303 | -0.11(-0.23%) |
Feb 14, 2018 | 44.21 | 47.87 | 44.21 | 47.63 | 503,580 | +2.98(+6.67%) |
Feb 13, 2018 | 43.83 | 45.20 | 42.57 | 44.65 | 510,268 | +0.27(+0.61%) |
Feb 12, 2018 | 44.52 | 45.74 | 43.36 | 44.38 | 621,102 | -0.09(-0.20%) |
Feb 09, 2018 | 44.50 | 45.05 | 41.67 | 44.47 | 905,784 | +0.14(+0.32%) |
Feb 08, 2018 | 47.84 | 44.28 | 44.33 | 462,081 | -2.72(-5.78%) | |
Feb 07, 2018 | 47.53 | 48.34 | 47.30 | 47.05 | 484,126 | -0.86(-1.80%) |
Feb 06, 2018 | 46.49 | 48.23 | 46.02 | 47.91 | 811,732 | -1.11(-2.26%) |
Feb 05, 2018 | 48.42 | 49.55 | 48.00 | 49.02 | 489,544 | -0.04(-0.08%) |
Feb 02, 2018 | 50.84 | 51.42 | 49.02 | 49.06 | 661,854 | -2.21(-4.31%) |
Feb 01, 2018 | 53.17 | 53.59 | 50.30 | 51.27 | 801,763 | -2.08(-3.90%) |
Jan 31, 2018 | 54.94 | 55.47 | 53.26 | 53.35 | 381,306 | -1.65(-3.00%) |
Jan 30, 2018 | 56.09 | 56.58 | 54.79 | 55.00 | 408,639 | -2.06(-3.61%) |
Jan 29, 2018 | 56.83 | 59.35 | 56.83 | 57.06 | 472,703 | +0.22(+0.39%) |
Jan 26, 2018 | 57.94 | 58.77 | 55.55 | 56.84 | 656,793 | -1.07(-1.85%) |
Jan 25, 2018 | 59.11 | 59.81 | 57.36 | 57.91 | 596,929 | -0.61(-1.04%) |
Jan 24, 2018 | 57.52 | 60.90 | 55.00 | 58.52 | 3,626,850 | +0.38(+0.65%) |
Jan 23, 2018 | 51.64 | 58.62 | 51.64 | 58.14 | 1,638,854 | +4.75(+8.90%) |
Jan 22, 2018 | 56.03 | 51.04 | 53.39 | 1,022,273 | +4.23(+8.60%) | |
Jan 19, 2018 | 47.07 | 49.37 | 47.05 | 49.16 | 614,263 | +1.91(+4.04%) |
Jan 18, 2018 | 48.33 | 48.62 | 46.95 | 47.25 | 420,110 | -0.52(-1.09%) |
Jan 17, 2018 | 46.39 | 48.23 | 45.73 | 47.77 | 567,315 | +1.96(+4.28%) |
Jan 16, 2018 | 48.02 | 48.76 | 45.69 | 45.81 | 362,045 | -1.99(-4.16%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | -0.37(-0.77%) | |
Jan 11, 2018 | 49.12 | 49.12 | 46.51 | 48.17 | 376,653 | -0.89(-1.81%) |
Jan 10, 2018 | 48.91 | 49.38 | 47.31 | 49.06 | 345,314 | -0.01(-0.02%) |
Jan 09, 2018 | 48.31 | 49.66 | 47.80 | 49.07 | 264,124 | +0.83(+1.72%) |
Jan 08, 2018 | 50.36 | 51.02 | 47.83 | 48.24 | 469,033 | -2.57(-5.06%) |
Jan 05, 2018 | 51.31 | 52.02 | 50.47 | 50.81 | 390,631 | -0.19(-0.37%) |
Jan 04, 2018 | 50.73 | 53.39 | 50.53 | 51.00 | 547,972 | +0.69(+1.37%) |
Jan 03, 2018 | 49.53 | 51.64 | 48.99 | 50.31 | 482,699 | +1.02(+2.07%) |
Jan 02, 2018 | 47.05 | 49.44 | 46.36 | 49.29 | 467,804 | +2.91(+6.27%) |
Dec 29, 2017 | 46.38 | 46.38 | 46.38 | 0 | -0.59(-1.26%) | |
Dec 28, 2017 | 47.87 | 47.92 | 46.85 | 46.97 | 234,461 | -0.62(-1.30%) |
Dec 27, 2017 | 48.16 | 48.54 | 47.50 | 47.59 | 198,427 | -0.72(-1.49%) |
Dec 26, 2017 | 47.93 | 48.77 | 47.42 | 48.31 | 249,982 | +0.28(+0.58%) |
Dec 22, 2017 | 47.87 | 48.42 | 46.20 | 48.03 | 354,934 | +0.08(+0.17%) |
Dec 21, 2017 | 47.89 | 49.06 | 46.98 | 47.95 | 405,686 | -0.01(-0.02%) |
Dec 20, 2017 | 47.09 | 48.22 | 47.03 | 47.96 | 485,899 | +1.35(+2.90%) |
Dec 19, 2017 | 43.65 | 47.47 | 43.65 | 46.61 | 814,762 | +3.07(+7.05%) |
Dec 18, 2017 | 45.00 | 45.64 | 43.14 | 43.54 | 420,612 | -1.14(-2.55%) |
Dec 15, 2017 | 44.29 | 45.62 | 43.97 | 44.68 | 757,089 | +0.66(+1.50%) |
Dec 14, 2017 | 45.30 | 45.85 | 43.85 | 44.02 | 313,607 | -1.17(-2.59%) |
Dec 13, 2017 | 44.45 | 45.43 | 43.61 | 45.19 | 339,139 | +0.68(+1.53%) |
Dec 12, 2017 | 45.53 | 45.64 | 43.38 | 44.51 | 515,433 | -0.73(-1.61%) |
Dec 11, 2017 | 46.11 | 46.69 | 45.26 | 45.24 | 405,813 | -0.33(-0.72%) |
Dec 08, 2017 | 46.78 | 47.51 | 45.30 | 45.57 | 496,223 | -0.60(-1.30%) |
Dec 07, 2017 | 48.59 | 48.66 | 46.10 | 46.17 | 558,879 | -2.61(-5.35%) |
Dec 06, 2017 | 49.88 | 50.93 | 47.83 | 48.78 | 534,010 | -1.18(-2.36%) |
Dec 05, 2017 | 51.91 | 53.05 | 49.31 | 49.96 | 1,220,099 | -1.80(-3.48%) |
Dec 04, 2017 | 53.00 | 54.30 | 51.14 | 51.76 | 979,569 | +0.06(+0.12%) |