Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.90 | 62.90 | 58.63 | 62.19 | 111,797 | -0.16(-0.26%) |
Feb 27, 2018 | 63.12 | 63.12 | 60.98 | 62.35 | 206,872 | -0.51(-0.81%) |
Feb 26, 2018 | 61.37 | 63.69 | 60.36 | 62.86 | 187,701 | +1.49(+2.43%) |
Feb 23, 2018 | 59.55 | 61.49 | 59.14 | 61.37 | 214,979 | +1.94(+3.26%) |
Feb 22, 2018 | 60.99 | 63.00 | 58.40 | 59.43 | 1,757,189 | +1.43(+2.47%) |
Feb 21, 2018 | 56.34 | 58.38 | 54.16 | 58.00 | 322,419 | -1.00(-1.69%) |
Feb 20, 2018 | 56.26 | 59.11 | 52.02 | 59.00 | 101,982 | +3.19(+5.72%) |
Feb 16, 2018 | 55.81 | 55.81 | 55.81 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 56.74 | 56.74 | 55.44 | 55.79 | 341,236 | -0.21(-0.38%) |
Feb 14, 2018 | 51.64 | 56.99 | 51.22 | 56.00 | 358,612 | +4.63(+9.01%) |
Feb 13, 2018 | 51.30 | 53.38 | 50.58 | 51.37 | 41,210 | -0.15(-0.29%) |
Feb 12, 2018 | 50.80 | 52.23 | 49.49 | 51.52 | 59,074 | +1.42(+2.83%) |
Feb 09, 2018 | 51.10 | 51.35 | 48.72 | 50.10 | 334,331 | -0.94(-1.84%) |
Feb 08, 2018 | 50.99 | 52.24 | 49.88 | 51.04 | 97,786 | -0.28(-0.55%) |
Feb 07, 2018 | 48.76 | 51.40 | 48.76 | 51.32 | 69,391 | +2.72(+5.60%) |
Feb 06, 2018 | 48.00 | 50.24 | 48.00 | 48.60 | 204,646 | -0.63(-1.28%) |
Feb 05, 2018 | 49.30 | 50.96 | 48.01 | 49.23 | 69,136 | -0.56(-1.12%) |
Feb 02, 2018 | 50.25 | 50.97 | 49.08 | 49.79 | 81,486 | -0.49(-0.97%) |
Feb 01, 2018 | 50.48 | 50.69 | 49.58 | 50.28 | 131,878 | -0.69(-1.35%) |
Jan 31, 2018 | 51.55 | 52.37 | 50.80 | 50.97 | 194,667 | -0.53(-1.03%) |
Jan 30, 2018 | 53.25 | 53.25 | 51.48 | 51.50 | 220,308 | -2.17(-4.04%) |
Jan 29, 2018 | 53.16 | 54.90 | 53.02 | 53.67 | 99,679 | +0.03(+0.06%) |
Jan 26, 2018 | 51.88 | 54.99 | 51.84 | 53.64 | 207,639 | +2.16(+4.20%) |
Jan 25, 2018 | 54.99 | 55.00 | 50.87 | 51.48 | 209,984 | -2.69(-4.97%) |
Jan 24, 2018 | 54.08 | 54.95 | 53.58 | 54.17 | 462,225 | +0.04(+0.07%) |
Jan 23, 2018 | 53.81 | 54.38 | 53.66 | 54.13 | 177,977 | +0.44(+0.82%) |
Jan 22, 2018 | 51.75 | 54.00 | 51.75 | 53.69 | 149,864 | +2.16(+4.19%) |
Jan 19, 2018 | 50.24 | 51.58 | 50.24 | 51.53 | 170,728 | +1.29(+2.57%) |
Jan 18, 2018 | 50.10 | 50.56 | 49.75 | 50.24 | 127,663 | +0.33(+0.66%) |
Jan 17, 2018 | 48.07 | 50.36 | 47.80 | 49.91 | 275,728 | +2.31(+4.85%) |
Jan 16, 2018 | 47.00 | 47.87 | 46.25 | 47.60 | 276,154 | +1.02(+2.19%) |
Jan 12, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.95(+2.08%) | |
Jan 11, 2018 | 45.78 | 46.60 | 44.88 | 45.63 | 100,153 | -0.36(-0.78%) |
Jan 10, 2018 | 45.99 | 152,212 | -0.01(-0.02%) | |||
Jan 09, 2018 | 40.83 | 47.71 | 40.83 | 46.00 | 245,948 | +5.46(+13.47%) |
Jan 08, 2018 | 40.11 | 41.20 | 39.23 | 40.54 | 197,802 | +0.62(+1.55%) |
Jan 05, 2018 | 39.02 | 40.05 | 38.31 | 39.92 | 134,157 | +0.94(+2.41%) |
Jan 04, 2018 | 40.14 | 40.85 | 38.28 | 38.98 | 155,007 | -0.89(-2.23%) |
Jan 03, 2018 | 40.09 | 41.12 | 39.77 | 39.87 | 168,767 | +0.07(+0.18%) |
Jan 02, 2018 | 40.20 | 41.06 | 39.73 | 39.80 | 75,616 | -0.26(-0.65%) |
Dec 29, 2017 | 40.06 | 40.06 | 40.06 | 0 | -0.32(-0.79%) | |
Dec 28, 2017 | 40.06 | 40.92 | 39.77 | 40.38 | 39,509 | +0.29(+0.72%) |
Dec 27, 2017 | 40.12 | 40.35 | 39.86 | 40.09 | 33,314 | -0.01(-0.02%) |
Dec 26, 2017 | 39.39 | 40.64 | 39.39 | 40.10 | 31,389 | +0.63(+1.60%) |
Dec 22, 2017 | 39.06 | 39.64 | 38.65 | 39.47 | 25,416 | +0.19(+0.48%) |
Dec 21, 2017 | 39.13 | 39.70 | 38.15 | 39.28 | 48,074 | +0.16(+0.41%) |
Dec 20, 2017 | 38.11 | 40.48 | 38.00 | 39.12 | 401,359 | +1.07(+2.81%) |
Dec 19, 2017 | 36.92 | 38.36 | 36.70 | 38.05 | 226,236 | +1.08(+2.92%) |
Dec 18, 2017 | 36.72 | 37.30 | 36.56 | 36.97 | 78,995 | +0.14(+0.38%) |
Dec 15, 2017 | 37.36 | 37.43 | 36.38 | 36.83 | 698,760 | -0.53(-1.42%) |
Dec 14, 2017 | 37.42 | 37.92 | 36.70 | 37.36 | 92,534 | -0.03(-0.08%) |
Dec 13, 2017 | 36.99 | 36.99 | 36.82 | 37.39 | 98,433 | +0.21(+0.56%) |
Dec 12, 2017 | 37.40 | 38.50 | 36.07 | 37.18 | 112,888 | -0.36(-0.96%) |
Dec 11, 2017 | 37.84 | 38.16 | 37.20 | 37.54 | 187,160 | +0.03(+0.08%) |
Dec 08, 2017 | 37.45 | 37.99 | 37.10 | 37.51 | 76,933 | +0.40(+1.08%) |
Dec 07, 2017 | 36.30 | 37.74 | 36.30 | 37.11 | 76,525 | +0.64(+1.75%) |
Dec 06, 2017 | 37.08 | 37.35 | 36.39 | 36.47 | 48,948 | -0.66(-1.78%) |
Dec 05, 2017 | 36.52 | 37.40 | 36.52 | 37.13 | 125,426 | +0.52(+1.42%) |
Dec 04, 2017 | 37.02 | 37.74 | 36.55 | 36.61 | 101,286 | -0.30(-0.81%) |