Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.07 | 59.57 | 56.92 | 57.10 | 524,581 | -1.14(-1.96%) |
Feb 27, 2018 | 59.90 | 61.46 | 57.85 | 58.24 | 1,146,252 | -1.60(-2.67%) |
Feb 26, 2018 | 55.30 | 61.30 | 55.05 | 59.84 | 1,437,506 | +4.82(+8.76%) |
Feb 23, 2018 | 54.86 | 55.17 | 52.76 | 55.02 | 568,577 | +0.83(+1.53%) |
Feb 22, 2018 | 52.50 | 54.89 | 51.67 | 54.19 | 1,094,021 | +2.85(+5.55%) |
Feb 21, 2018 | 50.68 | 52.94 | 49.44 | 51.34 | 954,110 | +1.11(+2.21%) |
Feb 20, 2018 | 53.55 | 55.30 | 50.06 | 50.23 | 1,442,549 | -4.27(-7.83%) |
Feb 16, 2018 | 54.50 | 54.50 | 54.50 | 0 | -0.49(-0.89%) | |
Feb 15, 2018 | 54.58 | 55.13 | 54.04 | 54.99 | 387,624 | +0.88(+1.63%) |
Feb 14, 2018 | 53.19 | 55.01 | 51.90 | 54.11 | 464,632 | -0.69(-1.26%) |
Feb 13, 2018 | 54.55 | 55.51 | 53.79 | 54.80 | 442,278 | +0.72(+1.33%) |
Feb 12, 2018 | 52.63 | 55.23 | 52.28 | 54.08 | 366,851 | +1.53(+2.91%) |
Feb 09, 2018 | 51.65 | 53.18 | 48.99 | 52.55 | 625,950 | +1.52(+2.98%) |
Feb 08, 2018 | 55.00 | 56.14 | 50.99 | 51.03 | 641,251 | -3.61(-6.61%) |
Feb 07, 2018 | 55.00 | 55.05 | 53.75 | 54.64 | 486,403 | -0.43(-0.78%) |
Feb 06, 2018 | 53.00 | 55.31 | 51.55 | 55.07 | 816,845 | -0.60(-1.08%) |
Feb 05, 2018 | 55.27 | 56.05 | 54.38 | 55.67 | 510,757 | -0.20(-0.36%) |
Feb 02, 2018 | 55.70 | 56.91 | 54.80 | 55.87 | 428,261 | -0.43(-0.76%) |
Feb 01, 2018 | 55.61 | 56.50 | 54.42 | 56.30 | 455,105 | +0.25(+0.45%) |
Jan 31, 2018 | 59.45 | 59.87 | 55.43 | 56.05 | 591,496 | -2.95(-5.00%) |
Jan 30, 2018 | 58.44 | 60.28 | 58.28 | 59.00 | 673,652 | -0.38(-0.64%) |
Jan 29, 2018 | 57.35 | 60.77 | 57.35 | 59.38 | 591,238 | +1.49(+2.57%) |
Jan 26, 2018 | 57.75 | 58.84 | 57.05 | 57.89 | 723,270 | +1.16(+2.04%) |
Jan 25, 2018 | 57.80 | 59.33 | 54.12 | 56.73 | 1,400,441 | +1.37(+2.47%) |
Jan 24, 2018 | 56.60 | 57.40 | 55.13 | 55.36 | 643,769 | -1.19(-2.10%) |
Jan 23, 2018 | 57.97 | 59.62 | 55.47 | 56.55 | 1,122,037 | -0.80(-1.39%) |
Jan 22, 2018 | 51.95 | 57.63 | 51.57 | 57.35 | 1,324,152 | +6.09(+11.88%) |
Jan 19, 2018 | 50.32 | 51.88 | 50.32 | 51.26 | 553,057 | +0.71(+1.40%) |
Jan 18, 2018 | 52.00 | 52.00 | 50.46 | 50.55 | 620,610 | -0.98(-1.90%) |
Jan 17, 2018 | 51.87 | 52.35 | 50.86 | 51.53 | 762,371 | +0.21(+0.41%) |
Jan 16, 2018 | 50.00 | 51.86 | 49.16 | 51.32 | 1,182,604 | -1.34(-2.54%) |
Jan 12, 2018 | 52.66 | 52.66 | 52.66 | 0 | -1.41(-2.61%) | |
Jan 11, 2018 | 53.00 | 54.15 | 52.06 | 54.07 | 557,564 | +1.21(+2.29%) |
Jan 10, 2018 | 53.00 | 50.78 | 52.86 | 491,506 | +1.37(+2.66%) | |
Jan 09, 2018 | 50.40 | 52.70 | 50.03 | 51.49 | 1,031,836 | +0.89(+1.76%) |
Jan 08, 2018 | 50.66 | 50.99 | 48.80 | 50.60 | 789,704 | +0.04(+0.08%) |
Jan 05, 2018 | 51.84 | 52.50 | 48.40 | 50.56 | 1,343,879 | -1.28(-2.47%) |
Jan 04, 2018 | 56.50 | 56.55 | 51.29 | 51.84 | 1,785,412 | -3.92(-7.03%) |
Jan 03, 2018 | 53.99 | 56.02 | 52.65 | 55.76 | 1,180,889 | +2.45(+4.60%) |
Jan 02, 2018 | 52.06 | 53.42 | 51.29 | 53.31 | 631,624 | +1.89(+3.68%) |
Dec 29, 2017 | 51.42 | 51.42 | 51.42 | 0 | -0.68(-1.31%) | |
Dec 28, 2017 | 52.72 | 53.17 | 50.80 | 52.10 | 897,590 | -0.62(-1.18%) |
Dec 27, 2017 | 53.52 | 54.44 | 52.28 | 52.72 | 604,764 | -0.40(-0.75%) |
Dec 26, 2017 | 52.87 | 54.59 | 52.17 | 53.12 | 792,212 | +0.37(+0.70%) |
Dec 22, 2017 | 50.71 | 53.13 | 49.66 | 52.75 | 1,217,105 | +2.55(+5.08%) |
Dec 21, 2017 | 48.00 | 50.76 | 47.80 | 50.20 | 1,038,565 | +2.32(+4.85%) |
Dec 20, 2017 | 50.19 | 50.74 | 47.80 | 47.88 | 2,075,054 | -1.06(-2.17%) |
Dec 19, 2017 | 49.00 | 52.39 | 47.52 | 48.94 | 2,931,415 | -0.11(-0.22%) |
Dec 18, 2017 | 47.02 | 49.46 | 46.92 | 49.05 | 1,323,642 | +2.68(+5.78%) |
Dec 15, 2017 | 45.39 | 46.38 | 45.08 | 46.37 | 1,289,066 | +1.16(+2.57%) |
Dec 14, 2017 | 45.51 | 47.00 | 44.80 | 45.21 | 1,523,917 | -0.70(-1.52%) |
Dec 13, 2017 | 44.50 | 46.90 | 44.40 | 45.91 | 1,895,314 | +1.15(+2.58%) |
Dec 12, 2017 | 46.61 | 46.98 | 44.44 | 44.76 | 4,201,418 | -2.96(-6.21%) |
Dec 11, 2017 | 46.99 | 49.75 | 41.06 | 47.72 | 14,758,425 | -25.66(-34.97%) |
Dec 08, 2017 | 71.15 | 74.18 | 70.79 | 73.38 | 669,607 | +2.82(+4.00%) |
Dec 07, 2017 | 71.16 | 72.21 | 68.00 | 70.56 | 521,013 | +0.85(+1.22%) |
Dec 06, 2017 | 70.68 | 70.68 | 68.00 | 69.71 | 455,452 | -1.26(-1.78%) |
Dec 05, 2017 | 68.67 | 72.28 | 68.08 | 70.97 | 658,062 | +2.33(+3.39%) |
Dec 04, 2017 | 71.26 | 68.50 | 68.64 | 417,814 | -1.44(-2.05%) |