Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.80 | 44.00 | 43.25 | 43.25 | 57,219 | -0.45(-1.03%) |
Feb 27, 2018 | 44.05 | 44.65 | 43.50 | 43.70 | 22,693 | -0.35(-0.79%) |
Feb 26, 2018 | 43.25 | 44.10 | 43.25 | 44.05 | 34,134 | +1.00(+2.32%) |
Feb 23, 2018 | 43.80 | 43.85 | 42.85 | 43.05 | 30,519 | -0.65(-1.49%) |
Feb 22, 2018 | 43.80 | 44.00 | 43.23 | 43.70 | 27,703 | +0.25(+0.58%) |
Feb 21, 2018 | 43.25 | 44.65 | 43.25 | 43.45 | 40,861 | -0.15(-0.34%) |
Feb 20, 2018 | 45.55 | 45.75 | 43.25 | 43.60 | 61,819 | -2.10(-4.60%) |
Feb 16, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.85(+1.90%) | |
Feb 15, 2018 | 45.15 | 45.15 | 43.95 | 44.85 | 73,712 | +0.05(+0.11%) |
Feb 14, 2018 | 42.90 | 45.05 | 42.35 | 44.80 | 89,850 | +1.65(+3.82%) |
Feb 13, 2018 | 40.50 | 43.20 | 40.01 | 43.15 | 83,462 | +2.50(+6.15%) |
Feb 12, 2018 | 42.35 | 42.90 | 40.55 | 40.65 | 88,225 | -1.50(-3.56%) |
Feb 09, 2018 | 42.95 | 43.55 | 40.55 | 42.15 | 123,172 | -0.45(-1.06%) |
Feb 08, 2018 | 45.35 | 45.35 | 42.60 | 42.60 | 98,928 | -2.70(-5.96%) |
Feb 07, 2018 | 45.15 | 46.55 | 44.55 | 45.30 | 69,517 | +0.20(+0.44%) |
Feb 06, 2018 | 44.75 | 46.05 | 44.05 | 45.10 | 86,271 | -1.40(-3.01%) |
Feb 05, 2018 | 47.80 | 47.90 | 46.00 | 46.50 | 89,756 | -1.50(-3.12%) |
Feb 02, 2018 | 48.65 | 48.70 | 48.00 | 48.00 | 55,901 | -0.80(-1.64%) |
Feb 01, 2018 | 48.35 | 48.85 | 48.30 | 48.80 | 52,946 | +0.05(+0.10%) |
Jan 31, 2018 | 48.15 | 49.35 | 48.00 | 48.75 | 95,043 | +0.85(+1.77%) |
Jan 30, 2018 | 47.10 | 48.00 | 47.10 | 47.90 | 69,640 | +0.55(+1.16%) |
Jan 29, 2018 | 47.45 | 48.10 | 47.35 | 47.35 | 61,672 | -0.10(-0.21%) |
Jan 26, 2018 | 48.00 | 48.10 | 47.30 | 47.45 | 46,131 | -0.50(-1.04%) |
Jan 25, 2018 | 48.45 | 48.75 | 47.85 | 47.95 | 74,646 | -0.10(-0.21%) |
Jan 24, 2018 | 47.85 | 48.40 | 47.75 | 48.05 | 89,949 | +0.55(+1.16%) |
Jan 23, 2018 | 46.90 | 48.30 | 46.55 | 47.50 | 156,049 | +0.55(+1.17%) |
Jan 22, 2018 | 48.65 | 48.70 | 46.10 | 46.95 | 130,862 | -1.75(-3.59%) |
Jan 19, 2018 | 49.25 | 49.35 | 48.50 | 48.70 | 125,502 | -0.45(-0.92%) |
Jan 18, 2018 | 50.05 | 50.23 | 48.85 | 49.15 | 88,064 | -1.15(-2.29%) |
Jan 17, 2018 | 51.75 | 52.10 | 50.06 | 50.30 | 63,080 | -1.35(-2.61%) |
Jan 16, 2018 | 53.65 | 54.00 | 51.05 | 51.65 | 48,011 | -1.60(-3.00%) |
Jan 12, 2018 | 53.25 | 53.25 | 53.25 | 0 | -0.85(-1.57%) | |
Jan 11, 2018 | 53.40 | 54.80 | 52.90 | 54.10 | 43,186 | +0.65(+1.22%) |
Jan 10, 2018 | 53.55 | 52.45 | 53.45 | 44,754 | +0.70(+1.33%) | |
Jan 09, 2018 | 53.00 | 53.20 | 52.50 | 52.75 | 33,457 | +0.00(+0.00%) |
Jan 08, 2018 | 51.95 | 53.15 | 51.45 | 52.75 | 30,350 | +0.75(+1.44%) |
Jan 05, 2018 | 51.65 | 52.00 | 51.10 | 52.00 | 38,978 | +0.30(+0.58%) |
Jan 04, 2018 | 52.50 | 52.52 | 51.25 | 51.70 | 46,469 | -0.40(-0.77%) |
Jan 03, 2018 | 53.10 | 53.38 | 52.00 | 52.10 | 34,120 | -1.15(-2.16%) |
Jan 02, 2018 | 54.45 | 54.65 | 51.90 | 53.25 | 72,004 | -0.90(-1.66%) |
Dec 29, 2017 | 54.15 | 54.15 | 54.15 | 0 | -1.00(-1.81%) | |
Dec 28, 2017 | 55.35 | 56.30 | 54.90 | 55.15 | 40,468 | +0.10(+0.18%) |
Dec 27, 2017 | 54.60 | 55.25 | 54.60 | 55.05 | 58,546 | +0.55(+1.01%) |
Dec 26, 2017 | 54.50 | 54.75 | 54.20 | 54.50 | 23,534 | +0.20(+0.37%) |
Dec 22, 2017 | 54.70 | 54.85 | 54.05 | 54.30 | 24,066 | -0.40(-0.73%) |
Dec 21, 2017 | 54.20 | 54.90 | 53.90 | 54.70 | 24,931 | +0.70(+1.30%) |
Dec 20, 2017 | 53.10 | 54.55 | 53.05 | 54.00 | 32,289 | +1.00(+1.89%) |
Dec 19, 2017 | 53.10 | 54.10 | 53.00 | 53.00 | 39,276 | -0.05(-0.09%) |
Dec 18, 2017 | 52.60 | 53.10 | 52.10 | 53.05 | 48,722 | +1.20(+2.31%) |
Dec 15, 2017 | 51.30 | 52.48 | 51.30 | 51.85 | 65,370 | +0.60(+1.17%) |
Dec 14, 2017 | 52.85 | 52.90 | 51.01 | 51.25 | 48,509 | -1.45(-2.75%) |
Dec 13, 2017 | 53.20 | 54.05 | 52.55 | 52.70 | 43,778 | -0.35(-0.66%) |
Dec 12, 2017 | 53.45 | 53.74 | 53.00 | 53.05 | 30,409 | -0.20(-0.38%) |
Dec 11, 2017 | 53.95 | 54.00 | 53.10 | 53.25 | 32,507 | -0.50(-0.93%) |
Dec 08, 2017 | 53.50 | 54.25 | 52.70 | 53.75 | 71,396 | +0.55(+1.03%) |
Dec 07, 2017 | 54.65 | 54.65 | 53.15 | 53.20 | 60,388 | -1.40(-2.56%) |
Dec 06, 2017 | 54.50 | 54.80 | 53.75 | 54.60 | 41,762 | +0.00(+0.00%) |
Dec 05, 2017 | 55.05 | 55.15 | 54.00 | 54.60 | 38,411 | -0.40(-0.73%) |
Dec 04, 2017 | 55.65 | 55.75 | 54.75 | 55.00 | 51,297 | +0.10(+0.18%) |