Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.61 | 51.15 | 49.77 | 49.79 | 1,133,919 | -0.59(-1.16%) |
Feb 27, 2018 | 51.69 | 52.42 | 50.36 | 50.37 | 1,267,510 | -1.41(-2.71%) |
Feb 26, 2018 | 51.84 | 52.05 | 51.16 | 51.78 | 1,166,435 | +0.17(+0.33%) |
Feb 23, 2018 | 51.14 | 51.73 | 50.81 | 51.61 | 1,274,970 | +0.77(+1.52%) |
Feb 22, 2018 | 51.43 | 52.37 | 50.43 | 50.83 | 1,255,090 | -0.22(-0.42%) |
Feb 21, 2018 | 50.00 | 52.50 | 48.94 | 51.05 | 3,005,900 | -0.23(-0.44%) |
Feb 20, 2018 | 51.97 | 52.28 | 50.90 | 51.27 | 1,593,866 | -0.96(-1.85%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | -1.13(-2.11%) | |
Feb 15, 2018 | 52.27 | 53.57 | 50.94 | 53.36 | 671,355 | +1.51(+2.92%) |
Feb 14, 2018 | 53.61 | 50.65 | 51.85 | 749,230 | +0.96(+1.89%) | |
Feb 13, 2018 | 50.88 | 528,465 | +0.08(+0.16%) | |||
Feb 12, 2018 | 49.27 | 51.21 | 49.27 | 50.80 | 1,147,379 | +1.59(+3.24%) |
Feb 09, 2018 | 49.99 | 50.05 | 47.79 | 49.21 | 1,157,332 | -0.29(-0.58%) |
Feb 08, 2018 | 51.07 | 51.43 | 49.44 | 49.50 | 706,265 | -1.57(-3.07%) |
Feb 07, 2018 | 50.28 | 51.43 | 50.28 | 51.06 | 431,218 | +0.59(+1.16%) |
Feb 06, 2018 | 48.85 | 50.91 | 48.16 | 50.48 | 812,908 | +0.14(+0.27%) |
Feb 05, 2018 | 51.43 | 51.77 | 49.70 | 50.34 | 840,681 | -1.56(-3.00%) |
Feb 02, 2018 | 52.85 | 52.85 | 51.62 | 51.90 | 746,305 | -1.23(-2.32%) |
Feb 01, 2018 | 52.70 | 53.19 | 52.04 | 53.14 | 508,693 | +0.23(+0.44%) |
Jan 31, 2018 | 53.59 | 54.00 | 52.61 | 52.90 | 612,398 | -0.57(-1.06%) |
Jan 30, 2018 | 53.62 | 54.11 | 53.56 | 53.47 | 346,372 | -0.56(-1.03%) |
Jan 29, 2018 | 53.97 | 54.44 | 53.57 | 54.03 | 405,337 | +0.03(+0.05%) |
Jan 26, 2018 | 54.06 | 54.06 | 53.24 | 54.00 | 444,652 | +0.11(+0.20%) |
Jan 25, 2018 | 53.34 | 53.99 | 52.98 | 53.89 | 651,859 | +1.08(+2.05%) |
Jan 24, 2018 | 53.62 | 53.89 | 52.36 | 52.81 | 810,367 | -0.51(-0.96%) |
Jan 23, 2018 | 53.34 | 53.71 | 53.12 | 53.33 | 675,341 | +0.99(+1.89%) |
Jan 22, 2018 | 52.35 | 51.51 | 52.34 | 494,673 | -0.14(-0.26%) | |
Jan 19, 2018 | 51.49 | 52.60 | 51.49 | 52.47 | 805,428 | +0.95(+1.84%) |
Jan 18, 2018 | 51.25 | 51.74 | 50.98 | 51.52 | 576,901 | +0.25(+0.49%) |
Jan 17, 2018 | 51.58 | 51.91 | 50.95 | 51.27 | 840,595 | -0.20(-0.39%) |
Jan 16, 2018 | 53.04 | 53.04 | 51.13 | 51.47 | 817,941 | -1.00(-1.91%) |
Jan 12, 2018 | 52.47 | 52.47 | 52.47 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 51.10 | 51.73 | 50.96 | 51.72 | 557,890 | +0.67(+1.31%) |
Jan 10, 2018 | 51.30 | 50.45 | 51.06 | 631,511 | +0.11(+0.21%) | |
Jan 09, 2018 | 51.06 | 51.06 | 50.46 | 50.95 | 645,550 | -0.16(-0.32%) |
Jan 08, 2018 | 51.26 | 51.26 | 50.16 | 51.11 | 894,612 | -0.39(-0.75%) |
Jan 05, 2018 | 51.29 | 51.71 | 51.00 | 51.50 | 1,032,225 | +0.25(+0.49%) |
Jan 04, 2018 | 50.92 | 51.85 | 50.61 | 51.24 | 1,589,240 | +0.64(+1.26%) |
Jan 03, 2018 | 48.84 | 50.67 | 48.78 | 50.61 | 1,343,766 | +2.11(+4.35%) |
Jan 02, 2018 | 47.96 | 48.97 | 47.85 | 48.50 | 1,027,540 | +1.04(+2.18%) |
Dec 29, 2017 | 47.46 | 47.46 | 47.46 | 0 | -0.92(-1.90%) | |
Dec 28, 2017 | 48.50 | 48.72 | 48.19 | 48.38 | 480,629 | -0.14(-0.30%) |
Dec 27, 2017 | 48.73 | 49.15 | 48.33 | 48.52 | 680,954 | -0.20(-0.41%) |
Dec 26, 2017 | 48.93 | 49.36 | 48.47 | 48.72 | 494,063 | -0.09(-0.18%) |
Dec 22, 2017 | 50.26 | 50.44 | 48.76 | 48.81 | 958,833 | -0.86(-1.74%) |
Dec 21, 2017 | 48.63 | 49.95 | 48.48 | 49.68 | 1,474,377 | +1.34(+2.78%) |
Dec 20, 2017 | 48.24 | 48.61 | 48.04 | 48.34 | 1,253,440 | +0.32(+0.68%) |
Dec 19, 2017 | 47.61 | 48.84 | 47.52 | 48.01 | 884,703 | +0.55(+1.16%) |
Dec 18, 2017 | 47.17 | 47.74 | 47.02 | 47.46 | 631,304 | +0.53(+1.13%) |
Dec 15, 2017 | 46.56 | 47.61 | 46.53 | 46.93 | 1,557,120 | +0.42(+0.91%) |
Dec 14, 2017 | 46.89 | 47.26 | 46.46 | 46.51 | 946,725 | -0.47(-1.00%) |
Dec 13, 2017 | 45.83 | 47.01 | 45.83 | 46.97 | 917,827 | +1.10(+2.40%) |
Dec 12, 2017 | 45.68 | 46.06 | 45.64 | 45.88 | 522,153 | +0.22(+0.47%) |
Dec 11, 2017 | 46.25 | 46.36 | 45.24 | 45.66 | 757,572 | -0.51(-1.11%) |
Dec 08, 2017 | 45.78 | 46.31 | 44.79 | 46.17 | 855,733 | +0.57(+1.24%) |
Dec 07, 2017 | 46.47 | 46.58 | 45.48 | 45.61 | 855,791 | -0.65(-1.40%) |
Dec 06, 2017 | 46.52 | 47.13 | 46.22 | 46.25 | 591,008 | -0.19(-0.41%) |
Dec 05, 2017 | 46.85 | 46.88 | 46.16 | 46.44 | 519,983 | -0.09(-0.19%) |
Dec 04, 2017 | 45.62 | 47.15 | 45.51 | 46.53 | 902,363 | +1.38(+3.06%) |