Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.20 | 48.20 | 46.82 | 46.82 | 439,877 | -1.36(-2.82%) |
Feb 27, 2018 | 48.42 | 48.64 | 48.04 | 48.17 | 604,337 | -0.18(-0.37%) |
Feb 26, 2018 | 47.93 | 48.43 | 47.43 | 48.35 | 434,031 | +0.52(+1.09%) |
Feb 23, 2018 | 48.48 | 48.60 | 47.03 | 47.83 | 468,154 | -0.33(-0.68%) |
Feb 22, 2018 | 48.62 | 48.99 | 48.00 | 48.16 | 606,381 | -0.31(-0.63%) |
Feb 21, 2018 | 48.13 | 48.95 | 47.82 | 48.46 | 589,396 | +0.33(+0.68%) |
Feb 20, 2018 | 47.71 | 48.43 | 47.68 | 48.14 | 672,640 | +0.11(+0.23%) |
Feb 16, 2018 | 48.03 | 48.03 | 48.03 | 0 | +0.32(+0.66%) | |
Feb 15, 2018 | 47.15 | 47.73 | 46.77 | 47.71 | 411,016 | +0.81(+1.72%) |
Feb 14, 2018 | 45.60 | 46.96 | 45.60 | 46.90 | 334,396 | +0.84(+1.82%) |
Feb 13, 2018 | 46.04 | 46.31 | 45.77 | 46.07 | 390,563 | -0.28(-0.60%) |
Feb 12, 2018 | 45.69 | 46.51 | 45.12 | 46.34 | 796,152 | +0.82(+1.80%) |
Feb 09, 2018 | 45.11 | 45.98 | 44.14 | 45.53 | 977,298 | +1.52(+3.46%) |
Feb 08, 2018 | 45.68 | 45.78 | 44.00 | 44.00 | 488,200 | -1.56(-3.43%) |
Feb 07, 2018 | 45.60 | 45.68 | 45.27 | 45.56 | 617,059 | -0.14(-0.31%) |
Feb 06, 2018 | 44.79 | 46.09 | 44.05 | 45.70 | 973,011 | +0.61(+1.36%) |
Feb 05, 2018 | 45.88 | 46.24 | 44.70 | 45.09 | 494,034 | -1.12(-2.41%) |
Feb 02, 2018 | 47.13 | 47.13 | 46.08 | 46.20 | 637,313 | -1.29(-2.72%) |
Feb 01, 2018 | 47.94 | 48.21 | 47.23 | 47.50 | 447,385 | -0.68(-1.41%) |
Jan 31, 2018 | 49.54 | 49.54 | 48.16 | 48.17 | 1,020,198 | -1.10(-2.23%) |
Jan 30, 2018 | 49.46 | 49.46 | 48.80 | 49.27 | 455,868 | -0.48(-0.97%) |
Jan 29, 2018 | 50.49 | 50.49 | 49.74 | 49.75 | 319,146 | -0.77(-1.52%) |
Jan 26, 2018 | 50.03 | 50.98 | 49.67 | 50.52 | 751,732 | +0.89(+1.79%) |
Jan 25, 2018 | 50.84 | 50.96 | 49.51 | 49.63 | 1,247,213 | +0.59(+1.21%) |
Jan 24, 2018 | 50.43 | 51.39 | 48.75 | 49.04 | 1,249,096 | -1.99(-3.90%) |
Jan 23, 2018 | 50.79 | 51.46 | 50.45 | 51.03 | 426,634 | +0.18(+0.35%) |
Jan 22, 2018 | 50.76 | 50.96 | 50.39 | 50.85 | 427,758 | +0.06(+0.11%) |
Jan 19, 2018 | 49.89 | 50.86 | 49.86 | 50.80 | 306,914 | +0.84(+1.69%) |
Jan 18, 2018 | 50.21 | 50.40 | 49.89 | 49.96 | 277,443 | -0.12(-0.24%) |
Jan 17, 2018 | 49.75 | 50.51 | 49.55 | 50.08 | 388,181 | +0.55(+1.10%) |
Jan 16, 2018 | 49.93 | 50.28 | 49.47 | 49.53 | 511,142 | -0.12(-0.24%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.19(+0.37%) | |
Jan 11, 2018 | 49.05 | 49.68 | 48.68 | 49.47 | 903,329 | +0.51(+1.04%) |
Jan 10, 2018 | 49.51 | 49.54 | 48.71 | 48.96 | 669,064 | -0.82(-1.64%) |
Jan 09, 2018 | 50.78 | 50.78 | 49.76 | 49.77 | 190,834 | -0.95(-1.88%) |
Jan 08, 2018 | 50.73 | 51.15 | 50.36 | 50.73 | 387,837 | -0.10(-0.20%) |
Jan 05, 2018 | 50.23 | 50.86 | 50.23 | 50.83 | 222,748 | +0.71(+1.42%) |
Jan 04, 2018 | 49.97 | 50.71 | 49.97 | 50.11 | 316,689 | +0.52(+1.05%) |
Jan 03, 2018 | 50.12 | 50.24 | 49.42 | 49.59 | 390,617 | -0.63(-1.25%) |
Jan 02, 2018 | 50.14 | 50.35 | 49.91 | 50.22 | 261,000 | +0.31(+0.63%) |
Dec 29, 2017 | 49.91 | 49.91 | 49.91 | 0 | -0.48(-0.96%) | |
Dec 28, 2017 | 49.70 | 50.41 | 49.57 | 50.39 | 409,766 | +0.77(+1.55%) |
Dec 27, 2017 | 49.50 | 49.93 | 49.49 | 49.62 | 153,346 | +0.12(+0.24%) |
Dec 26, 2017 | 49.28 | 49.60 | 49.09 | 49.50 | 179,635 | +0.33(+0.68%) |
Dec 22, 2017 | 49.03 | 49.41 | 48.86 | 49.17 | 189,086 | +0.06(+0.11%) |
Dec 21, 2017 | 49.64 | 49.68 | 49.06 | 49.11 | 205,126 | -0.32(-0.66%) |
Dec 20, 2017 | 50.26 | 50.35 | 49.41 | 49.44 | 281,697 | -0.45(-0.91%) |
Dec 19, 2017 | 50.42 | 50.84 | 49.64 | 49.89 | 499,144 | -0.51(-1.01%) |
Dec 18, 2017 | 50.10 | 50.68 | 50.08 | 50.40 | 436,425 | +0.69(+1.40%) |
Dec 15, 2017 | 49.27 | 49.87 | 49.07 | 49.71 | 961,061 | +0.58(+1.19%) |
Dec 14, 2017 | 49.90 | 49.90 | 48.63 | 49.12 | 376,688 | -0.61(-1.23%) |
Dec 13, 2017 | 49.53 | 49.97 | 49.39 | 49.73 | 267,953 | +0.07(+0.15%) |
Dec 12, 2017 | 49.91 | 50.13 | 49.60 | 49.66 | 435,472 | -0.08(-0.17%) |
Dec 11, 2017 | 49.98 | 50.46 | 49.64 | 49.74 | 162,297 | -0.27(-0.54%) |
Dec 08, 2017 | 50.67 | 50.81 | 49.90 | 50.01 | 508,014 | +0.00(+0.00%) |
Dec 07, 2017 | 50.57 | 50.71 | 50.25 | 399,950 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.45 | 51.34 | 48.93 | 50.60 | 211,233 | -0.89(-1.73%) |
Dec 05, 2017 | 51.99 | 52.05 | 51.43 | 51.48 | 229,646 | -0.57(-1.09%) |
Dec 04, 2017 | 52.26 | 52.88 | 51.87 | 52.05 | 203,591 | +0.49(+0.95%) |