Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.90 | 46.55 | 44.95 | 45.05 | 182,115 | -0.60(-1.31%) |
Feb 27, 2018 | 44.85 | 46.20 | 44.75 | 45.65 | 180,247 | +0.20(+0.44%) |
Feb 26, 2018 | 45.40 | 46.20 | 44.41 | 45.45 | 153,218 | +0.20(+0.44%) |
Feb 23, 2018 | 45.35 | 46.20 | 44.40 | 45.25 | 168,865 | +0.15(+0.33%) |
Feb 22, 2018 | 46.80 | 47.33 | 44.95 | 45.10 | 139,383 | -1.65(-3.53%) |
Feb 21, 2018 | 46.40 | 48.20 | 45.92 | 46.75 | 149,682 | +0.55(+1.19%) |
Feb 20, 2018 | 48.15 | 48.15 | 45.95 | 46.20 | 171,993 | -2.20(-4.55%) |
Feb 16, 2018 | 48.40 | 48.40 | 48.40 | 0 | -2.10(-4.16%) | |
Feb 15, 2018 | 47.50 | 52.30 | 47.50 | 50.50 | 464,214 | +3.85(+8.25%) |
Feb 14, 2018 | 45.80 | 46.95 | 44.90 | 46.65 | 171,153 | +0.70(+1.52%) |
Feb 13, 2018 | 45.65 | 46.75 | 44.88 | 45.95 | 108,797 | -0.15(-0.33%) |
Feb 12, 2018 | 45.00 | 46.35 | 42.05 | 46.10 | 154,658 | +1.20(+2.67%) |
Feb 09, 2018 | 45.10 | 45.40 | 43.75 | 44.90 | 144,227 | -0.05(-0.11%) |
Feb 08, 2018 | 47.35 | 47.80 | 43.40 | 44.95 | 310,016 | -2.35(-4.97%) |
Feb 07, 2018 | 47.80 | 48.10 | 46.65 | 47.30 | 92,679 | -0.50(-1.05%) |
Feb 06, 2018 | 48.05 | 49.30 | 46.50 | 47.80 | 198,227 | -1.70(-3.43%) |
Feb 05, 2018 | 49.25 | 50.40 | 48.95 | 49.50 | 109,920 | -0.40(-0.80%) |
Feb 02, 2018 | 50.15 | 50.95 | 49.20 | 49.90 | 81,193 | -0.85(-1.67%) |
Feb 01, 2018 | 49.40 | 51.55 | 48.65 | 50.75 | 169,462 | +1.15(+2.32%) |
Jan 31, 2018 | 49.80 | 51.65 | 49.30 | 49.60 | 117,910 | +0.05(+0.10%) |
Jan 30, 2018 | 49.70 | 50.65 | 48.97 | 49.55 | 165,955 | -0.85(-1.69%) |
Jan 29, 2018 | 51.05 | 51.40 | 50.35 | 50.40 | 131,411 | -1.00(-1.95%) |
Jan 26, 2018 | 50.75 | 51.90 | 50.55 | 51.40 | 96,963 | +0.85(+1.68%) |
Jan 25, 2018 | 50.25 | 51.00 | 49.60 | 50.55 | 207,956 | +0.75(+1.51%) |
Jan 24, 2018 | 49.80 | 50.50 | 49.20 | 49.80 | 124,322 | +0.30(+0.61%) |
Jan 23, 2018 | 49.65 | 49.95 | 49.40 | 49.50 | 80,979 | -0.40(-0.80%) |
Jan 22, 2018 | 51.20 | 51.26 | 49.65 | 49.90 | 97,929 | -1.20(-2.35%) |
Jan 19, 2018 | 49.55 | 51.30 | 49.50 | 51.10 | 151,198 | +1.55(+3.13%) |
Jan 18, 2018 | 49.05 | 50.15 | 48.30 | 49.55 | 117,991 | +0.55(+1.12%) |
Jan 17, 2018 | 49.55 | 50.10 | 48.90 | 49.00 | 208,687 | -0.15(-0.31%) |
Jan 16, 2018 | 50.95 | 52.90 | 48.75 | 49.15 | 351,532 | -1.20(-2.38%) |
Jan 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | +1.00(+2.03%) | |
Jan 11, 2018 | 46.55 | 49.45 | 46.45 | 49.35 | 401,812 | +2.95(+6.36%) |
Jan 10, 2018 | 46.40 | 46.70 | 45.58 | 46.40 | 80,602 | -0.35(-0.75%) |
Jan 09, 2018 | 46.40 | 48.05 | 45.70 | 46.75 | 191,917 | +0.35(+0.75%) |
Jan 08, 2018 | 44.40 | 47.15 | 44.05 | 46.40 | 190,888 | +2.05(+4.62%) |
Jan 05, 2018 | 44.35 | 44.50 | 43.45 | 44.35 | 158,862 | +0.10(+0.23%) |
Jan 04, 2018 | 45.25 | 45.43 | 44.00 | 44.25 | 222,724 | -1.10(-2.43%) |
Jan 03, 2018 | 45.20 | 46.00 | 44.38 | 45.35 | 186,557 | +0.05(+0.11%) |
Jan 02, 2018 | 45.85 | 46.00 | 44.60 | 45.30 | 258,037 | -0.05(-0.11%) |
Dec 29, 2017 | 45.35 | 45.35 | 45.35 | 0 | -1.25(-2.68%) | |
Dec 28, 2017 | 46.90 | 47.90 | 46.05 | 46.60 | 110,284 | -0.35(-0.75%) |
Dec 27, 2017 | 46.05 | 47.80 | 45.80 | 46.95 | 150,265 | +1.10(+2.40%) |
Dec 26, 2017 | 46.80 | 46.80 | 45.80 | 45.85 | 172,289 | -0.35(-0.76%) |
Dec 22, 2017 | 45.90 | 46.25 | 45.05 | 46.20 | 172,961 | +0.30(+0.65%) |
Dec 21, 2017 | 46.50 | 47.10 | 45.20 | 45.90 | 161,695 | -0.55(-1.18%) |
Dec 20, 2017 | 46.05 | 47.75 | 45.40 | 46.45 | 260,465 | +0.35(+0.76%) |
Dec 19, 2017 | 46.20 | 46.80 | 45.40 | 46.10 | 328,021 | -0.25(-0.54%) |
Dec 18, 2017 | 47.40 | 48.40 | 46.15 | 46.35 | 341,586 | -1.05(-2.22%) |
Dec 15, 2017 | 47.00 | 48.35 | 46.95 | 47.40 | 645,547 | +0.20(+0.42%) |
Dec 14, 2017 | 48.60 | 48.90 | 46.55 | 47.20 | 2,466,368 | -1.30(-2.68%) |
Dec 13, 2017 | 47.15 | 48.95 | 46.85 | 48.50 | 475,844 | +1.50(+3.19%) |
Dec 12, 2017 | 44.95 | 47.40 | 44.90 | 47.00 | 627,889 | +2.10(+4.68%) |
Dec 11, 2017 | 44.70 | 45.60 | 44.35 | 44.90 | 449,636 | +0.35(+0.79%) |
Dec 08, 2017 | 43.30 | 45.45 | 43.16 | 44.55 | 656,291 | +3.95(+9.73%) |
Dec 07, 2017 | 39.45 | 40.85 | 39.45 | 40.60 | 218,519 | +1.10(+2.78%) |
Dec 06, 2017 | 39.05 | 39.80 | 38.45 | 39.50 | 131,042 | +0.40(+1.02%) |
Dec 05, 2017 | 38.80 | 39.84 | 38.51 | 39.10 | 121,598 | +0.35(+0.90%) |
Dec 04, 2017 | 42.00 | 43.22 | 38.70 | 38.75 | 145,111 | -3.20(-7.63%) |