Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.06 | 50.99 | 49.57 | 49.70 | 545,470 | -0.27(-0.54%) |
Feb 27, 2018 | 49.77 | 50.93 | 49.49 | 49.97 | 678,352 | +0.33(+0.66%) |
Feb 26, 2018 | 48.30 | 49.65 | 48.15 | 49.64 | 410,854 | +1.47(+3.05%) |
Feb 23, 2018 | 50.34 | 50.34 | 46.48 | 48.17 | 615,766 | -1.22(-2.47%) |
Feb 22, 2018 | 49.94 | 50.32 | 49.23 | 49.39 | 238,003 | -0.27(-0.54%) |
Feb 21, 2018 | 48.89 | 50.93 | 48.89 | 49.66 | 271,404 | +1.04(+2.14%) |
Feb 20, 2018 | 49.56 | 50.03 | 48.51 | 48.62 | 227,145 | -1.34(-2.68%) |
Feb 16, 2018 | 49.96 | 49.96 | 49.96 | 0 | +0.79(+1.61%) | |
Feb 15, 2018 | 48.82 | 49.38 | 48.39 | 49.17 | 248,030 | +0.61(+1.26%) |
Feb 14, 2018 | 46.75 | 48.73 | 46.62 | 48.56 | 201,500 | +1.36(+2.88%) |
Feb 13, 2018 | 46.63 | 47.68 | 46.52 | 47.20 | 292,255 | +0.18(+0.38%) |
Feb 12, 2018 | 44.88 | 47.76 | 44.49 | 47.02 | 387,538 | +2.58(+5.81%) |
Feb 09, 2018 | 45.75 | 46.15 | 42.66 | 44.44 | 733,653 | -0.58(-1.29%) |
Feb 08, 2018 | 47.17 | 48.28 | 45.02 | 45.02 | 367,383 | -2.26(-4.78%) |
Feb 07, 2018 | 46.46 | 47.84 | 46.40 | 47.28 | 340,135 | +0.84(+1.81%) |
Feb 06, 2018 | 44.68 | 46.64 | 44.37 | 46.44 | 504,873 | +0.08(+0.17%) |
Feb 05, 2018 | 47.21 | 47.63 | 46.11 | 46.36 | 306,261 | -1.44(-3.01%) |
Feb 02, 2018 | 48.81 | 49.45 | 47.56 | 47.80 | 276,764 | -1.29(-2.63%) |
Feb 01, 2018 | 48.75 | 49.44 | 48.49 | 49.09 | 255,382 | +0.30(+0.61%) |
Jan 31, 2018 | 49.96 | 50.42 | 48.67 | 48.79 | 296,845 | -1.07(-2.15%) |
Jan 30, 2018 | 50.29 | 50.45 | 50.16 | 49.86 | 247,754 | -0.87(-1.71%) |
Jan 29, 2018 | 50.48 | 51.16 | 50.27 | 50.73 | 444,855 | -0.05(-0.10%) |
Jan 26, 2018 | 51.18 | 51.19 | 50.39 | 50.78 | 252,993 | +0.01(+0.02%) |
Jan 25, 2018 | 50.78 | 50.96 | 50.71 | 50.77 | 285,229 | +0.30(+0.59%) |
Jan 24, 2018 | 50.76 | 50.87 | 49.23 | 50.47 | 220,134 | -0.35(-0.69%) |
Jan 23, 2018 | 50.25 | 50.93 | 50.13 | 50.82 | 197,048 | +0.41(+0.81%) |
Jan 22, 2018 | 51.08 | 51.25 | 50.02 | 50.41 | 366,098 | -0.78(-1.52%) |
Jan 19, 2018 | 49.59 | 51.25 | 49.59 | 51.19 | 363,681 | +1.59(+3.21%) |
Jan 18, 2018 | 49.57 | 50.11 | 49.13 | 49.60 | 342,355 | -0.23(-0.46%) |
Jan 17, 2018 | 49.32 | 50.14 | 49.06 | 49.83 | 350,798 | +1.01(+2.07%) |
Jan 16, 2018 | 48.16 | 49.79 | 48.12 | 48.82 | 322,523 | +1.28(+2.69%) |
Jan 12, 2018 | 47.54 | 47.54 | 47.54 | 0 | +0.56(+1.19%) | |
Jan 11, 2018 | 46.79 | 47.06 | 46.26 | 46.98 | 328,184 | +0.18(+0.38%) |
Jan 10, 2018 | 47.03 | 47.43 | 46.20 | 46.80 | 275,012 | -0.65(-1.37%) |
Jan 09, 2018 | 47.78 | 48.15 | 46.95 | 47.45 | 582,864 | -0.18(-0.38%) |
Jan 08, 2018 | 48.95 | 49.20 | 47.13 | 47.63 | 475,691 | -1.45(-2.95%) |
Jan 05, 2018 | 48.00 | 49.25 | 47.46 | 49.08 | 320,192 | +1.30(+2.72%) |
Jan 04, 2018 | 47.94 | 48.31 | 47.36 | 47.78 | 206,553 | -0.04(-0.08%) |
Jan 03, 2018 | 46.76 | 48.15 | 46.76 | 47.82 | 275,356 | -0.15(-0.31%) |
Jan 02, 2018 | 46.95 | 48.47 | 46.64 | 47.97 | 387,560 | +1.50(+3.23%) |
Dec 29, 2017 | 46.47 | 46.47 | 46.47 | 0 | -1.25(-2.62%) | |
Dec 28, 2017 | 47.76 | 47.89 | 47.41 | 47.72 | 135,122 | -0.03(-0.06%) |
Dec 27, 2017 | 46.85 | 47.90 | 46.58 | 47.75 | 361,913 | +0.98(+2.10%) |
Dec 26, 2017 | 46.50 | 47.14 | 46.08 | 46.77 | 174,524 | +0.18(+0.39%) |
Dec 22, 2017 | 46.66 | 47.18 | 46.43 | 46.59 | 313,262 | -0.06(-0.13%) |
Dec 21, 2017 | 47.00 | 47.22 | 46.62 | 46.65 | 238,393 | -0.29(-0.62%) |
Dec 20, 2017 | 47.00 | 47.25 | 46.42 | 46.94 | 318,465 | +0.22(+0.47%) |
Dec 19, 2017 | 46.16 | 47.00 | 46.03 | 46.72 | 312,768 | +0.56(+1.21%) |
Dec 18, 2017 | 47.11 | 47.25 | 45.75 | 46.16 | 395,374 | -0.64(-1.37%) |
Dec 15, 2017 | 46.71 | 46.95 | 46.33 | 46.80 | 764,575 | +0.51(+1.10%) |
Dec 14, 2017 | 46.23 | 47.37 | 46.17 | 46.29 | 381,973 | +0.21(+0.46%) |
Dec 13, 2017 | 45.65 | 46.34 | 44.61 | 46.08 | 324,134 | +0.60(+1.32%) |
Dec 12, 2017 | 44.29 | 45.81 | 44.26 | 45.48 | 380,824 | +1.36(+3.08%) |
Dec 11, 2017 | 43.72 | 44.71 | 43.62 | 44.12 | 396,076 | +0.57(+1.31%) |
Dec 08, 2017 | 43.26 | 43.89 | 42.50 | 43.55 | 576,204 | +0.00(+0.00%) |
Dec 07, 2017 | 42.07 | 42.86 | 42.00 | 258,546 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.31 | 42.82 | 41.59 | 42.16 | 234,955 | -0.20(-0.47%) |
Dec 05, 2017 | 43.84 | 44.28 | 42.36 | 42.36 | 346,175 | -1.50(-3.42%) |
Dec 04, 2017 | 44.62 | 44.85 | 43.77 | 43.86 | 412,522 | +0.01(+0.02%) |