Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.93 | 53.17 | 50.46 | 50.50 | 185,271 | -0.22(-0.44%) |
Feb 27, 2018 | 52.55 | 53.34 | 50.73 | 50.73 | 172,478 | -1.54(-2.94%) |
Feb 26, 2018 | 51.55 | 52.58 | 51.08 | 52.27 | 235,425 | +1.45(+2.86%) |
Feb 23, 2018 | 50.91 | 50.91 | 49.27 | 50.81 | 128,110 | +1.02(+2.05%) |
Feb 22, 2018 | 49.60 | 49.79 | 110,055 | +0.32(+0.64%) | ||
Feb 21, 2018 | 49.46 | 51.82 | 49.35 | 49.47 | 215,989 | +0.12(+0.25%) |
Feb 20, 2018 | 49.60 | 51.00 | 48.85 | 49.35 | 177,421 | -1.32(-2.60%) |
Feb 16, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.29(+0.58%) | |
Feb 15, 2018 | 48.29 | 50.38 | 48.00 | 50.38 | 297,199 | +3.25(+6.89%) |
Feb 14, 2018 | 44.27 | 47.24 | 43.99 | 47.13 | 223,811 | +2.23(+4.96%) |
Feb 13, 2018 | 44.03 | 45.33 | 43.47 | 44.91 | 165,005 | +0.51(+1.14%) |
Feb 12, 2018 | 44.38 | 45.28 | 42.24 | 44.40 | 215,289 | +1.96(+4.61%) |
Feb 09, 2018 | 42.67 | 43.45 | 39.24 | 42.45 | 252,771 | +1.96(+4.83%) |
Feb 08, 2018 | 46.45 | 46.52 | 40.49 | 40.49 | 236,447 | -4.65(-10.30%) |
Feb 07, 2018 | 43.49 | 46.54 | 43.38 | 45.14 | 357,507 | +1.94(+4.48%) |
Feb 06, 2018 | 39.21 | 43.60 | 38.21 | 43.20 | 285,386 | -0.19(-0.45%) |
Feb 05, 2018 | 48.03 | 48.99 | 39.88 | 43.40 | 480,101 | -6.11(-12.35%) |
Feb 02, 2018 | 51.97 | 52.00 | 49.46 | 49.51 | 224,169 | -3.33(-6.30%) |
Feb 01, 2018 | 51.85 | 54.18 | 51.48 | 52.84 | 209,893 | +0.85(+1.64%) |
Jan 31, 2018 | 54.27 | 54.27 | 51.64 | 51.99 | 229,003 | +0.37(+0.73%) |
Jan 30, 2018 | 51.56 | 52.08 | 50.84 | 51.62 | 283,370 | -1.23(-2.32%) |
Jan 29, 2018 | 52.64 | 53.89 | 52.29 | 52.84 | 247,386 | +0.26(+0.50%) |
Jan 26, 2018 | 51.26 | 52.59 | 50.25 | 52.58 | 181,969 | +1.99(+3.94%) |
Jan 25, 2018 | 49.05 | 50.62 | 48.80 | 50.59 | 195,936 | +2.11(+4.36%) |
Jan 24, 2018 | 47.35 | 48.96 | 47.35 | 48.47 | 124,928 | +0.71(+1.49%) |
Jan 23, 2018 | 48.25 | 48.36 | 47.26 | 47.76 | 100,946 | -0.48(-0.99%) |
Jan 22, 2018 | 48.66 | 48.66 | 47.30 | 48.24 | 139,355 | -0.51(-1.06%) |
Jan 19, 2018 | 48.34 | 48.85 | 47.99 | 48.75 | 97,751 | +0.95(+2.00%) |
Jan 18, 2018 | 49.08 | 49.08 | 47.51 | 47.80 | 160,605 | -1.21(-2.46%) |
Jan 17, 2018 | 47.49 | 49.03 | 47.49 | 49.01 | 174,712 | +1.81(+3.83%) |
Jan 16, 2018 | 50.45 | 51.34 | 46.98 | 47.20 | 305,462 | -1.82(-3.72%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | +2.26(+4.84%) | |
Jan 11, 2018 | 46.39 | 46.77 | 45.72 | 46.76 | 152,355 | +1.35(+2.97%) |
Jan 10, 2018 | 45.48 | 45.56 | 44.55 | 45.41 | 71,029 | -0.15(-0.33%) |
Jan 09, 2018 | 45.11 | 45.89 | 45.01 | 45.56 | 97,571 | +0.78(+1.73%) |
Jan 08, 2018 | 44.30 | 45.06 | 43.90 | 44.79 | 127,629 | +0.77(+1.74%) |
Jan 05, 2018 | 43.23 | 44.02 | 43.03 | 44.02 | 70,230 | +1.15(+2.69%) |
Jan 04, 2018 | 42.37 | 42.88 | 42.12 | 42.87 | 61,705 | +0.99(+2.37%) |
Jan 03, 2018 | 41.69 | 42.02 | 41.44 | 41.88 | 39,224 | +0.23(+0.56%) |
Jan 02, 2018 | 42.37 | 42.37 | 41.22 | 41.64 | 61,901 | +0.00(+0.00%) |
Dec 29, 2017 | 41.64 | 41.64 | 41.64 | 0 | -0.63(-1.48%) | |
Dec 28, 2017 | 41.88 | 42.38 | 41.75 | 42.27 | 33,779 | +0.53(+1.28%) |
Dec 27, 2017 | 41.90 | 41.90 | 41.51 | 41.74 | 33,925 | +0.19(+0.45%) |
Dec 26, 2017 | 41.83 | 42.11 | 41.40 | 41.55 | 35,077 | +0.16(+0.38%) |
Dec 22, 2017 | 41.80 | 41.80 | 41.02 | 41.39 | 26,441 | -0.22(-0.54%) |
Dec 21, 2017 | 42.13 | 42.13 | 41.33 | 41.61 | 51,082 | +0.08(+0.20%) |
Dec 20, 2017 | 42.11 | 42.13 | 41.44 | 41.53 | 39,149 | +0.34(+0.82%) |
Dec 19, 2017 | 42.14 | 42.14 | 41.16 | 41.19 | 43,764 | -0.39(-0.95%) |
Dec 18, 2017 | 42.08 | 42.09 | 41.20 | 41.59 | 84,137 | +0.42(+1.02%) |
Dec 15, 2017 | 39.81 | 41.58 | 39.11 | 41.17 | 108,883 | +1.87(+4.76%) |
Dec 14, 2017 | 40.21 | 40.33 | 39.29 | 39.30 | 45,137 | -0.27(-0.69%) |
Dec 13, 2017 | 38.57 | 40.22 | 38.48 | 39.57 | 42,828 | +0.63(+1.61%) |
Dec 12, 2017 | 38.52 | 39.36 | 38.52 | 38.94 | 24,390 | +0.50(+1.30%) |
Dec 11, 2017 | 39.42 | 39.65 | 38.44 | 38.44 | 33,128 | -0.83(-2.11%) |
Dec 08, 2017 | 39.62 | 39.71 | 38.91 | 39.27 | 41,211 | +0.10(+0.26%) |
Dec 07, 2017 | 38.64 | 39.40 | 38.51 | 39.17 | 43,627 | +0.95(+2.48%) |
Dec 06, 2017 | 37.39 | 38.70 | 36.86 | 38.22 | 53,982 | +0.83(+2.22%) |
Dec 05, 2017 | 38.24 | 38.51 | 37.28 | 37.39 | 54,914 | -0.90(-2.36%) |
Dec 04, 2017 | 39.96 | 39.96 | 38.25 | 38.29 | 78,151 | +0.06(+0.14%) |