Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.00 | 49.40 | 47.92 | 48.08 | 621,179 | -0.46(-0.95%) |
Feb 27, 2018 | 49.24 | 49.56 | 48.27 | 48.54 | 385,257 | -1.01(-2.04%) |
Feb 26, 2018 | 49.04 | 49.92 | 48.63 | 49.55 | 498,736 | +0.66(+1.35%) |
Feb 23, 2018 | 48.84 | 49.05 | 48.17 | 48.89 | 353,983 | +0.50(+1.03%) |
Feb 22, 2018 | 49.40 | 48.00 | 48.39 | 316,324 | -0.13(-0.27%) | |
Feb 21, 2018 | 49.46 | 49.92 | 48.50 | 48.52 | 521,807 | -0.71(-1.44%) |
Feb 20, 2018 | 47.85 | 49.74 | 47.77 | 49.23 | 596,757 | +0.96(+1.99%) |
Feb 16, 2018 | 48.27 | 48.27 | 48.27 | 0 | -0.77(-1.57%) | |
Feb 15, 2018 | 49.19 | 49.69 | 48.61 | 49.04 | 305,139 | +0.31(+0.64%) |
Feb 14, 2018 | 48.92 | 46.65 | 48.73 | 579,055 | +1.35(+2.85%) | |
Feb 13, 2018 | 47.04 | 47.73 | 47.03 | 47.38 | 440,992 | -0.12(-0.25%) |
Feb 12, 2018 | 48.34 | 48.42 | 47.10 | 47.50 | 601,992 | -0.68(-1.41%) |
Feb 09, 2018 | 46.57 | 48.66 | 46.09 | 48.18 | 1,001,681 | +1.98(+4.29%) |
Feb 08, 2018 | 47.61 | 48.15 | 46.20 | 46.20 | 604,018 | -1.40(-2.94%) |
Feb 07, 2018 | 47.68 | 47.89 | 47.38 | 47.60 | 704,159 | -0.20(-0.42%) |
Feb 06, 2018 | 46.47 | 48.27 | 46.16 | 47.80 | 773,398 | -0.20(-0.42%) |
Feb 05, 2018 | 47.88 | 48.81 | 47.06 | 48.00 | 877,368 | -0.15(-0.31%) |
Feb 02, 2018 | 49.20 | 49.55 | 47.97 | 48.15 | 729,477 | -1.59(-3.20%) |
Feb 01, 2018 | 49.92 | 50.78 | 49.51 | 49.74 | 542,122 | -0.66(-1.31%) |
Jan 31, 2018 | 50.84 | 51.49 | 49.58 | 50.40 | 870,619 | -0.40(-0.79%) |
Jan 30, 2018 | 47.75 | 48.11 | 47.51 | 50.80 | 3,170,544 | +2.61(+5.42%) |
Jan 29, 2018 | 48.51 | 48.88 | 46.75 | 48.19 | 2,859,875 | -2.06(-4.10%) |
Jan 26, 2018 | 50.14 | 50.79 | 49.85 | 50.25 | 679,216 | +0.15(+0.30%) |
Jan 25, 2018 | 50.34 | 50.90 | 49.61 | 50.10 | 704,262 | +0.14(+0.28%) |
Jan 24, 2018 | 52.28 | 52.71 | 49.37 | 49.96 | 1,845,323 | -2.56(-4.87%) |
Jan 23, 2018 | 52.01 | 53.14 | 52.01 | 52.52 | 716,450 | +0.78(+1.51%) |
Jan 22, 2018 | 52.03 | 52.32 | 51.38 | 51.74 | 1,324,036 | +0.36(+0.70%) |
Jan 19, 2018 | 53.00 | 53.00 | 51.24 | 51.38 | 1,574,564 | -1.22(-2.32%) |
Jan 18, 2018 | 54.47 | 52.50 | 52.60 | 937,080 | -1.20(-2.23%) | |
Jan 17, 2018 | 54.10 | 55.19 | 53.55 | 53.80 | 901,849 | +0.11(+0.20%) |
Jan 16, 2018 | 55.39 | 55.69 | 53.28 | 53.69 | 1,266,037 | -1.23(-2.24%) |
Jan 12, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.25(+0.46%) | |
Jan 11, 2018 | 55.10 | 55.43 | 53.37 | 54.67 | 1,585,922 | -0.25(-0.46%) |
Jan 10, 2018 | 54.67 | 54.92 | 2,993,775 | -5.29(-8.79%) | ||
Jan 09, 2018 | 62.36 | 62.53 | 60.13 | 60.21 | 1,172,393 | -2.45(-3.91%) |
Jan 08, 2018 | 62.50 | 64.11 | 62.35 | 62.66 | 1,028,356 | -0.96(-1.51%) |
Jan 05, 2018 | 63.58 | 63.80 | 62.92 | 63.62 | 679,267 | +0.32(+0.51%) |
Jan 04, 2018 | 65.00 | 65.25 | 62.01 | 63.30 | 1,253,543 | -1.17(-1.81%) |
Jan 03, 2018 | 64.21 | 66.23 | 63.01 | 64.47 | 2,071,570 | +2.14(+3.43%) |
Jan 02, 2018 | 59.00 | 62.34 | 58.51 | 62.33 | 1,112,290 | +3.58(+6.09%) |
Dec 29, 2017 | 58.75 | 58.75 | 58.75 | 0 | -0.75(-1.26%) | |
Dec 28, 2017 | 59.03 | 59.61 | 58.84 | 59.50 | 684,480 | +0.47(+0.80%) |
Dec 27, 2017 | 59.38 | 59.72 | 58.41 | 59.03 | 595,480 | -0.86(-1.44%) |
Dec 26, 2017 | 58.95 | 59.99 | 57.85 | 59.89 | 731,560 | +0.90(+1.53%) |
Dec 22, 2017 | 58.99 | 59.54 | 58.60 | 58.99 | 502,506 | -0.07(-0.12%) |
Dec 21, 2017 | 58.50 | 59.25 | 57.94 | 59.06 | 814,423 | +0.55(+0.94%) |
Dec 20, 2017 | 58.30 | 58.60 | 57.75 | 58.51 | 649,918 | +0.41(+0.71%) |
Dec 19, 2017 | 58.17 | 58.70 | 57.71 | 58.10 | 710,090 | -0.07(-0.12%) |
Dec 18, 2017 | 56.94 | 58.28 | 56.79 | 58.17 | 1,106,708 | +1.66(+2.94%) |
Dec 15, 2017 | 57.84 | 56.41 | 56.51 | 1,118,426 | -1.05(-1.82%) | |
Dec 14, 2017 | 58.69 | 58.78 | 57.35 | 57.56 | 343,079 | -0.86(-1.47%) |
Dec 13, 2017 | 58.12 | 59.48 | 58.12 | 58.42 | 499,838 | +0.57(+0.99%) |
Dec 12, 2017 | 58.56 | 58.90 | 57.75 | 57.85 | 500,443 | -0.96(-1.63%) |
Dec 11, 2017 | 59.27 | 59.92 | 58.12 | 58.81 | 623,729 | -0.19(-0.32%) |
Dec 08, 2017 | 58.73 | 59.49 | 58.50 | 59.00 | 910,612 | +0.86(+1.48%) |
Dec 07, 2017 | 57.08 | 58.32 | 56.10 | 58.14 | 972,740 | +1.05(+1.84%) |
Dec 06, 2017 | 57.35 | 58.00 | 56.65 | 57.09 | 838,012 | -0.48(-0.83%) |
Dec 05, 2017 | 58.97 | 59.63 | 57.42 | 57.57 | 1,432,167 | -1.76(-2.97%) |
Dec 04, 2017 | 62.26 | 62.67 | 60.84 | 59.33 | 2,323,314 | -2.70(-4.35%) |