Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.00 | 46.07 | 44.65 | 45.18 | 212,144 | +0.53(+1.19%) |
Feb 27, 2018 | 46.51 | 46.69 | 44.65 | 44.65 | 191,835 | -1.51(-3.27%) |
Feb 26, 2018 | 47.35 | 47.35 | 45.93 | 46.16 | 287,655 | -0.98(-2.07%) |
Feb 23, 2018 | 46.47 | 47.18 | 45.98 | 47.13 | 263,246 | +1.02(+2.21%) |
Feb 22, 2018 | 46.11 | 283,582 | +0.18(+0.39%) | |||
Feb 21, 2018 | 47.18 | 47.22 | 45.89 | 45.93 | 444,421 | -0.98(-2.08%) |
Feb 20, 2018 | 47.98 | 48.34 | 46.60 | 46.91 | 225,338 | -1.29(-2.67%) |
Feb 16, 2018 | 48.20 | 48.20 | 48.20 | 0 | -0.22(-0.46%) | |
Feb 15, 2018 | 47.58 | 48.60 | 47.00 | 48.42 | 228,277 | +1.02(+2.15%) |
Feb 14, 2018 | 47.84 | 45.49 | 47.40 | 297,171 | +1.15(+2.50%) | |
Feb 13, 2018 | 46.20 | 46.51 | 45.40 | 46.24 | 178,999 | -0.09(-0.19%) |
Feb 12, 2018 | 46.60 | 46.91 | 45.76 | 46.33 | 340,256 | +0.04(+0.10%) |
Feb 09, 2018 | 47.80 | 47.80 | 45.31 | 46.29 | 495,394 | -0.98(-2.07%) |
Feb 08, 2018 | 48.60 | 48.60 | 47.27 | 47.27 | 273,798 | -1.20(-2.47%) |
Feb 07, 2018 | 48.15 | 48.86 | 47.28 | 48.46 | 241,602 | -0.04(-0.09%) |
Feb 06, 2018 | 45.22 | 48.64 | 45.18 | 48.51 | 419,726 | +1.60(+3.41%) |
Feb 05, 2018 | 48.20 | 49.04 | 46.49 | 46.91 | 315,608 | -1.86(-3.82%) |
Feb 02, 2018 | 49.09 | 49.97 | 48.69 | 48.77 | 467,062 | -0.80(-1.61%) |
Feb 01, 2018 | 49.71 | 49.84 | 48.86 | 49.57 | 422,979 | -0.58(-1.15%) |
Jan 31, 2018 | 51.08 | 51.88 | 49.68 | 50.15 | 602,914 | -0.60(-1.18%) |
Jan 30, 2018 | 50.37 | 51.17 | 47.49 | 50.75 | 1,226,416 | -3.26(-6.04%) |
Jan 29, 2018 | 56.81 | 56.85 | 53.83 | 54.01 | 523,027 | -2.88(-5.07%) |
Jan 26, 2018 | 56.76 | 56.94 | 55.43 | 56.90 | 264,029 | +0.53(+0.94%) |
Jan 25, 2018 | 55.65 | 56.72 | 55.08 | 56.36 | 449,092 | +0.75(+1.36%) |
Jan 24, 2018 | 55.56 | 55.85 | 53.83 | 55.61 | 565,615 | +0.40(+0.72%) |
Jan 23, 2018 | 54.59 | 55.30 | 54.32 | 55.21 | 243,067 | +0.40(+0.73%) |
Jan 22, 2018 | 53.97 | 54.94 | 53.70 | 54.81 | 368,680 | +0.84(+1.56%) |
Jan 19, 2018 | 52.68 | 54.41 | 52.68 | 53.97 | 318,099 | +1.55(+2.96%) |
Jan 18, 2018 | 52.86 | 53.30 | 52.37 | 52.41 | 116,009 | -0.49(-0.92%) |
Jan 17, 2018 | 53.52 | 53.75 | 52.55 | 52.90 | 297,296 | -0.27(-0.50%) |
Jan 16, 2018 | 54.06 | 54.54 | 52.64 | 53.17 | 253,827 | -0.13(-0.25%) |
Jan 12, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.07(+2.04%) | |
Jan 11, 2018 | 52.19 | 52.72 | 52.01 | 52.24 | 302,007 | +0.04(+0.08%) |
Jan 10, 2018 | 52.46 | 52.77 | 51.75 | 52.19 | 140,366 | -0.62(-1.18%) |
Jan 09, 2018 | 53.30 | 53.83 | 52.72 | 52.81 | 173,735 | -0.49(-0.92%) |
Jan 08, 2018 | 53.70 | 54.59 | 53.04 | 53.30 | 309,864 | -0.18(-0.33%) |
Jan 05, 2018 | 51.35 | 53.57 | 51.35 | 53.48 | 298,444 | +2.31(+4.51%) |
Jan 04, 2018 | 52.10 | 52.72 | 51.13 | 51.17 | 335,075 | -0.89(-1.70%) |
Jan 03, 2018 | 51.84 | 52.28 | 50.99 | 52.06 | 221,498 | +0.18(+0.34%) |
Jan 02, 2018 | 50.55 | 53.04 | 50.55 | 51.88 | 345,846 | +1.33(+2.63%) |
Dec 29, 2017 | 50.55 | 50.55 | 50.55 | 0 | -0.58(-1.13%) | |
Dec 28, 2017 | 51.08 | 51.39 | 50.68 | 51.13 | 154,724 | +0.13(+0.26%) |
Dec 27, 2017 | 51.79 | 51.97 | 50.86 | 50.99 | 140,171 | -0.71(-1.37%) |
Dec 26, 2017 | 51.88 | 52.28 | 50.99 | 51.70 | 211,546 | -0.27(-0.51%) |
Dec 22, 2017 | 51.79 | 52.61 | 51.35 | 51.97 | 310,702 | +0.27(+0.52%) |
Dec 21, 2017 | 51.30 | 51.75 | 50.55 | 51.70 | 290,690 | +0.80(+1.57%) |
Dec 20, 2017 | 50.28 | 51.48 | 50.28 | 50.90 | 373,316 | +0.98(+1.96%) |
Dec 19, 2017 | 51.13 | 51.44 | 49.55 | 49.93 | 456,412 | -1.20(-2.34%) |
Dec 18, 2017 | 47.00 | 51.62 | 46.91 | 51.13 | 831,397 | +4.66(+10.03%) |
Dec 15, 2017 | 45.45 | 47.18 | 45.09 | 46.47 | 918,505 | +1.15(+2.55%) |
Dec 14, 2017 | 46.95 | 47.27 | 44.91 | 45.31 | 446,550 | -1.95(-4.13%) |
Dec 13, 2017 | 46.73 | 47.62 | 46.38 | 47.27 | 204,805 | +0.67(+1.43%) |
Dec 12, 2017 | 47.31 | 47.80 | 46.42 | 46.60 | 227,365 | -0.58(-1.22%) |
Dec 11, 2017 | 48.15 | 48.20 | 45.00 | 47.18 | 360,260 | -0.82(-1.70%) |
Dec 08, 2017 | 46.89 | 48.13 | 46.36 | 47.99 | 540,593 | +1.11(+2.36%) |
Dec 07, 2017 | 46.45 | 48.13 | 46.45 | 46.89 | 257,447 | +0.49(+1.05%) |
Dec 06, 2017 | 46.27 | 46.80 | 45.69 | 46.40 | 244,088 | +0.04(+0.10%) |
Dec 05, 2017 | 46.53 | 46.89 | 45.96 | 46.36 | 306,644 | +0.22(+0.48%) |
Dec 04, 2017 | 45.03 | 46.67 | 45.03 | 46.14 | 524,482 | +1.64(+3.68%) |