Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.00 | 53.01 | 51.31 | 52.08 | 251,027 | +0.48(+0.93%) |
Feb 27, 2018 | 51.60 | 52.54 | 51.39 | 51.60 | 220,125 | -0.11(-0.21%) |
Feb 26, 2018 | 52.57 | 52.75 | 51.36 | 51.71 | 218,405 | -0.51(-0.98%) |
Feb 23, 2018 | 51.59 | 52.81 | 51.58 | 52.22 | 301,499 | +0.72(+1.40%) |
Feb 22, 2018 | 51.60 | 51.60 | 51.15 | 51.50 | 323,654 | -0.13(-0.25%) |
Feb 21, 2018 | 52.25 | 52.77 | 50.75 | 51.63 | 367,147 | -0.82(-1.56%) |
Feb 20, 2018 | 51.35 | 53.32 | 50.78 | 52.45 | 622,495 | +1.06(+2.06%) |
Feb 16, 2018 | 51.39 | 51.39 | 51.39 | 0 | +4.25(+9.02%) | |
Feb 15, 2018 | 46.37 | 47.50 | 46.00 | 47.14 | 306,808 | +0.76(+1.64%) |
Feb 14, 2018 | 45.30 | 46.49 | 44.72 | 46.38 | 579,035 | +0.88(+1.93%) |
Feb 13, 2018 | 44.17 | 45.54 | 44.00 | 45.50 | 453,581 | +1.29(+2.92%) |
Feb 12, 2018 | 42.98 | 44.52 | 42.87 | 44.21 | 241,564 | +1.52(+3.56%) |
Feb 09, 2018 | 43.60 | 44.22 | 42.11 | 42.69 | 320,117 | -0.50(-1.16%) |
Feb 08, 2018 | 44.40 | 44.71 | 42.89 | 43.19 | 211,227 | -1.01(-2.29%) |
Feb 07, 2018 | 44.56 | 45.00 | 44.18 | 44.20 | 180,332 | -0.36(-0.81%) |
Feb 06, 2018 | 44.68 | 42.92 | 44.56 | 149,839 | +0.44(+1.00%) | |
Feb 05, 2018 | 44.54 | 45.64 | 43.70 | 44.12 | 164,396 | -0.76(-1.69%) |
Feb 02, 2018 | 44.88 | 45.08 | 43.84 | 44.88 | 160,245 | -0.35(-0.77%) |
Feb 01, 2018 | 45.67 | 44.80 | 45.23 | 182,857 | -0.21(-0.46%) | |
Jan 31, 2018 | 45.67 | 46.14 | 44.55 | 45.44 | 253,715 | +0.06(+0.13%) |
Jan 30, 2018 | 46.17 | 46.17 | 45.20 | 45.38 | 210,891 | -0.79(-1.71%) |
Jan 29, 2018 | 46.69 | 46.69 | 45.81 | 46.17 | 188,711 | -0.58(-1.24%) |
Jan 26, 2018 | 46.25 | 46.99 | 46.06 | 46.75 | 231,695 | +0.87(+1.90%) |
Jan 25, 2018 | 48.19 | 48.19 | 45.30 | 45.88 | 299,154 | -2.01(-4.20%) |
Jan 24, 2018 | 48.25 | 48.49 | 47.88 | 47.89 | 127,421 | -0.20(-0.42%) |
Jan 23, 2018 | 47.72 | 48.40 | 47.24 | 48.09 | 207,192 | +0.47(+0.99%) |
Jan 22, 2018 | 48.57 | 48.57 | 46.98 | 47.62 | 137,711 | -0.65(-1.35%) |
Jan 19, 2018 | 47.12 | 48.29 | 47.12 | 48.27 | 218,147 | +1.32(+2.81%) |
Jan 18, 2018 | 47.00 | 47.37 | 46.18 | 46.95 | 188,894 | +0.18(+0.38%) |
Jan 17, 2018 | 48.25 | 48.25 | 46.25 | 46.77 | 207,206 | -1.37(-2.85%) |
Jan 16, 2018 | 47.50 | 48.39 | 47.33 | 48.14 | 366,391 | +0.86(+1.82%) |
Jan 12, 2018 | 47.28 | 47.28 | 47.28 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.92 | 47.34 | 46.48 | 47.30 | 177,183 | +0.57(+1.22%) |
Jan 10, 2018 | 46.79 | 46.90 | 46.16 | 46.73 | 193,063 | -0.07(-0.15%) |
Jan 09, 2018 | 46.06 | 46.83 | 45.86 | 46.80 | 274,167 | +0.39(+0.84%) |
Jan 08, 2018 | 45.41 | 46.51 | 44.99 | 46.41 | 298,175 | +0.99(+2.18%) |
Jan 05, 2018 | 45.54 | 45.67 | 44.95 | 45.42 | 99,298 | +0.06(+0.13%) |
Jan 04, 2018 | 45.28 | 45.86 | 45.07 | 45.36 | 111,702 | +0.39(+0.87%) |
Jan 03, 2018 | 45.25 | 46.20 | 44.71 | 44.97 | 280,830 | -0.15(-0.33%) |
Jan 02, 2018 | 46.10 | 47.40 | 44.82 | 45.12 | 559,515 | -1.34(-2.88%) |
Dec 29, 2017 | 46.46 | 46.46 | 46.46 | 0 | +0.77(+1.69%) | |
Dec 28, 2017 | 45.50 | 45.75 | 45.19 | 45.69 | 107,478 | +0.41(+0.91%) |
Dec 27, 2017 | 44.96 | 45.45 | 44.73 | 45.28 | 131,289 | +0.48(+1.07%) |
Dec 26, 2017 | 44.65 | 45.13 | 44.38 | 44.80 | 197,860 | -0.19(-0.42%) |
Dec 22, 2017 | 44.32 | 45.18 | 43.72 | 44.99 | 210,862 | +0.49(+1.10%) |
Dec 21, 2017 | 44.95 | 44.95 | 43.64 | 44.50 | 310,599 | -0.30(-0.67%) |
Dec 20, 2017 | 44.48 | 45.31 | 44.06 | 44.80 | 462,550 | +0.44(+0.99%) |
Dec 19, 2017 | 43.28 | 44.39 | 42.79 | 44.36 | 223,433 | +1.19(+2.76%) |
Dec 18, 2017 | 42.78 | 43.20 | 42.29 | 43.17 | 291,217 | +0.80(+1.89%) |
Dec 15, 2017 | 42.07 | 42.75 | 41.77 | 42.37 | 202,287 | +0.75(+1.80%) |
Dec 14, 2017 | 41.87 | 41.98 | 41.10 | 41.62 | 141,219 | -0.29(-0.69%) |
Dec 13, 2017 | 40.73 | 42.14 | 40.16 | 41.91 | 360,538 | +1.13(+2.77%) |
Dec 12, 2017 | 40.52 | 41.58 | 40.30 | 40.78 | 311,127 | +0.03(+0.07%) |
Dec 11, 2017 | 39.25 | 40.75 | 39.25 | 40.75 | 371,621 | +1.64(+4.19%) |
Dec 08, 2017 | 39.38 | 39.62 | 39.07 | 39.11 | 74,518 | -0.06(-0.15%) |
Dec 07, 2017 | 39.05 | 39.38 | 38.30 | 39.17 | 124,245 | +0.10(+0.26%) |
Dec 06, 2017 | 38.51 | 39.40 | 38.21 | 39.07 | 146,512 | +0.40(+1.03%) |
Dec 05, 2017 | 38.23 | 38.96 | 38.04 | 38.67 | 175,807 | +0.56(+1.47%) |
Dec 04, 2017 | 39.58 | 39.58 | 37.94 | 38.11 | 206,847 | -1.20(-3.05%) |