Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.30 | 51.30 | 48.54 | 49.51 | 1,422,680 | -1.28(-2.52%) |
Feb 27, 2018 | 56.25 | 56.25 | 50.75 | 50.79 | 3,243,935 | -0.76(-1.48%) |
Feb 26, 2018 | 51.83 | 52.63 | 51.10 | 51.55 | 1,196,766 | -0.12(-0.24%) |
Feb 23, 2018 | 49.56 | 51.80 | 49.25 | 51.67 | 1,046,748 | +2.42(+4.92%) |
Feb 22, 2018 | 49.25 | 1,022,103 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.86 | 49.51 | 47.52 | 47.59 | 713,009 | -1.37(-2.79%) |
Feb 20, 2018 | 49.11 | 50.37 | 48.60 | 48.96 | 986,211 | +0.08(+0.17%) |
Feb 16, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.33 | 48.91 | 47.23 | 48.54 | 872,547 | +0.39(+0.80%) |
Feb 14, 2018 | 48.34 | 44.58 | 48.15 | 986,646 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.26 | 45.71 | 44.77 | 45.57 | 559,221 | -0.19(-0.41%) |
Feb 12, 2018 | 44.58 | 46.25 | 44.43 | 45.76 | 818,752 | +1.88(+4.30%) |
Feb 09, 2018 | 44.26 | 44.72 | 41.99 | 43.87 | 1,346,210 | +0.22(+0.50%) |
Feb 08, 2018 | 46.72 | 47.09 | 43.63 | 43.65 | 1,188,291 | -2.65(-5.72%) |
Feb 07, 2018 | 47.39 | 47.60 | 45.77 | 46.30 | 1,072,219 | -0.93(-1.98%) |
Feb 06, 2018 | 44.91 | 47.47 | 44.65 | 47.23 | 939,661 | +0.86(+1.85%) |
Feb 05, 2018 | 46.93 | 47.81 | 45.79 | 46.38 | 601,854 | -1.01(-2.13%) |
Feb 02, 2018 | 48.76 | 49.06 | 47.17 | 47.39 | 665,668 | -2.20(-4.43%) |
Feb 01, 2018 | 48.87 | 49.84 | 48.66 | 49.58 | 594,275 | +0.72(+1.47%) |
Jan 31, 2018 | 49.36 | 49.79 | 48.29 | 48.87 | 583,917 | -0.41(-0.84%) |
Jan 30, 2018 | 50.99 | 51.22 | 48.87 | 49.28 | 1,110,880 | -2.23(-4.34%) |
Jan 29, 2018 | 51.52 | 52.15 | 51.05 | 51.51 | 1,021,822 | -0.15(-0.29%) |
Jan 26, 2018 | 52.35 | 52.35 | 50.71 | 51.66 | 730,967 | -0.39(-0.74%) |
Jan 25, 2018 | 52.82 | 52.98 | 51.58 | 52.05 | 526,484 | -0.39(-0.74%) |
Jan 24, 2018 | 52.97 | 53.15 | 51.40 | 52.44 | 540,900 | -0.25(-0.47%) |
Jan 23, 2018 | 53.41 | 53.65 | 51.68 | 52.68 | 718,131 | -0.31(-0.59%) |
Jan 22, 2018 | 53.00 | 51.84 | 52.99 | 730,963 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.31 | 51.92 | 50.01 | 51.81 | 760,429 | +1.04(+2.04%) |
Jan 18, 2018 | 50.63 | 51.49 | 49.63 | 50.77 | 1,214,371 | +0.18(+0.35%) |
Jan 17, 2018 | 50.32 | 51.55 | 49.60 | 50.59 | 1,636,949 | -0.46(-0.90%) |
Jan 16, 2018 | 52.62 | 52.62 | 50.95 | 51.05 | 1,032,864 | -1.39(-2.66%) |
Jan 12, 2018 | 52.45 | 52.45 | 52.45 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.16 | 53.20 | 50.53 | 52.29 | 1,188,022 | +1.59(+3.14%) |
Jan 10, 2018 | 51.47 | 50.69 | 761,674 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.47 | 50.70 | 49.85 | 50.32 | 773,195 | -0.15(-0.30%) |
Jan 08, 2018 | 50.11 | 50.63 | 49.49 | 50.47 | 678,803 | +0.37(+0.73%) |
Jan 05, 2018 | 49.52 | 50.15 | 48.82 | 50.10 | 702,709 | +0.41(+0.83%) |
Jan 04, 2018 | 49.78 | 50.22 | 49.01 | 49.69 | 561,670 | +0.09(+0.19%) |
Jan 03, 2018 | 49.96 | 50.78 | 49.00 | 49.59 | 714,565 | -0.22(-0.44%) |
Jan 02, 2018 | 49.08 | 50.21 | 48.83 | 49.81 | 749,316 | +1.23(+2.54%) |
Dec 29, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.55(-1.11%) | |
Dec 28, 2017 | 48.93 | 49.52 | 48.76 | 49.12 | 651,916 | +0.12(+0.25%) |
Dec 27, 2017 | 48.47 | 49.33 | 48.21 | 49.00 | 1,058,118 | +0.25(+0.50%) |
Dec 26, 2017 | 47.42 | 48.91 | 46.98 | 48.75 | 807,822 | +1.43(+3.03%) |
Dec 22, 2017 | 46.12 | 47.52 | 45.62 | 47.32 | 694,060 | +1.34(+2.91%) |
Dec 21, 2017 | 45.02 | 46.45 | 44.82 | 45.98 | 974,603 | +0.83(+1.84%) |
Dec 20, 2017 | 43.89 | 45.43 | 43.11 | 45.15 | 647,508 | +1.80(+4.15%) |
Dec 19, 2017 | 43.13 | 43.73 | 42.56 | 43.35 | 793,291 | +0.43(+1.01%) |
Dec 18, 2017 | 42.17 | 43.45 | 41.89 | 42.92 | 603,799 | +1.12(+2.68%) |
Dec 15, 2017 | 42.36 | 41.59 | 41.80 | 1,755,528 | -0.02(-0.04%) | |
Dec 14, 2017 | 41.86 | 42.59 | 41.54 | 41.82 | 590,262 | -0.18(-0.43%) |
Dec 13, 2017 | 42.88 | 42.88 | 41.66 | 41.99 | 867,861 | -0.79(-1.85%) |
Dec 12, 2017 | 42.66 | 43.97 | 42.43 | 42.79 | 1,481,197 | +0.53(+1.25%) |
Dec 11, 2017 | 41.91 | 42.74 | 41.86 | 42.26 | 680,685 | +0.35(+0.83%) |
Dec 08, 2017 | 41.20 | 42.39 | 40.82 | 41.91 | 860,116 | +1.35(+3.32%) |
Dec 07, 2017 | 39.37 | 40.62 | 39.16 | 40.56 | 1,151,338 | +1.39(+3.54%) |
Dec 06, 2017 | 40.33 | 40.33 | 38.76 | 39.18 | 1,133,193 | -1.39(-3.42%) |
Dec 05, 2017 | 41.16 | 41.51 | 40.36 | 40.56 | 1,091,825 | -0.66(-1.60%) |
Dec 04, 2017 | 43.12 | 43.52 | 41.06 | 41.22 | 1,128,315 | -1.98(-4.58%) |