Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 50.60 | 50.60 | 50.60 | 57 | -1.38(-2.66%) | |
Feb 26, 2018 | 52.12 | 52.12 | 51.99 | 51.99 | 255 | -0.06(-0.11%) |
Feb 23, 2018 | 52.06 | 52.06 | 51.52 | 52.05 | 1,017 | +2.04(+4.08%) |
Feb 22, 2018 | 50.01 | 4,840 | +2.14(+4.46%) | |||
Feb 20, 2018 | 47.87 | 47.87 | 47.87 | 417 | +0.44(+0.93%) | |
Feb 16, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.50(+1.06%) | |
Feb 15, 2018 | 44.02 | 46.94 | 44.02 | 46.94 | 1,085 | +1.64(+3.61%) |
Feb 14, 2018 | 40.19 | 45.30 | 40.09 | 45.30 | 8,460 | +2.10(+4.86%) |
Feb 12, 2018 | 43.49 | 43.49 | 43.20 | 43.20 | 627 | +1.47(+3.52%) |
Feb 09, 2018 | 44.36 | 44.36 | 41.05 | 41.73 | 3,209 | -3.27(-7.26%) |
Feb 08, 2018 | 48.03 | 48.03 | 45.00 | 45.00 | 4,193 | -2.55(-5.37%) |
Feb 07, 2018 | 47.76 | 47.82 | 47.55 | 47.55 | 604 | -4.16(-8.05%) |
Feb 06, 2018 | 52.35 | 53.00 | 51.43 | 51.72 | 2,297 | -0.42(-0.82%) |
Feb 05, 2018 | 55.17 | 55.17 | 52.14 | 52.14 | 1,210 | -4.01(-7.14%) |
Feb 02, 2018 | 56.86 | 56.86 | 54.49 | 56.15 | 2,002 | -2.25(-3.85%) |
Feb 01, 2018 | 57.16 | 58.40 | 56.86 | 58.40 | 1,529 | +3.20(+5.80%) |
Jan 31, 2018 | 54.09 | 55.20 | 53.21 | 55.20 | 1,670 | +1.14(+2.11%) |
Jan 30, 2018 | 54.43 | 57.16 | 54.06 | 8,253 | -3.10(-5.43%) | |
Jan 29, 2018 | 57.14 | 57.16 | 56.46 | 57.16 | 1,598 | -0.14(-0.24%) |
Jan 26, 2018 | 57.08 | 57.30 | 57.08 | 57.30 | 1,261 | +0.96(+1.71%) |
Jan 25, 2018 | 59.13 | 59.13 | 56.34 | 56.34 | 3,037 | -1.92(-3.30%) |
Jan 24, 2018 | 54.69 | 58.26 | 54.69 | 58.26 | 2,213 | +3.39(+6.18%) |
Jan 23, 2018 | 53.54 | 54.87 | 53.54 | 54.87 | 2,682 | +2.27(+4.32%) |
Jan 22, 2018 | 51.14 | 52.85 | 51.14 | 52.60 | 1,885 | +0.58(+1.11%) |
Jan 19, 2018 | 51.52 | 52.02 | 51.21 | 52.02 | 1,539 | -1.04(-1.96%) |
Jan 18, 2018 | 52.66 | 53.06 | 52.00 | 53.06 | 1,068 | +0.71(+1.36%) |
Jan 17, 2018 | 52.34 | 52.35 | 52.34 | 52.35 | 693 | +0.35(+0.67%) |
Jan 16, 2018 | 53.36 | 53.69 | 52.00 | 52.00 | 4,310 | -2.13(-3.93%) |
Jan 12, 2018 | 54.13 | 54.13 | 54.13 | 0 | +2.04(+3.92%) | |
Jan 11, 2018 | 53.81 | 54.36 | 52.00 | 52.09 | 5,853 | +0.72(+1.40%) |
Jan 10, 2018 | 51.95 | 51.37 | 51.37 | 1,369 | +0.96(+1.90%) | |
Jan 09, 2018 | 48.19 | 51.05 | 48.19 | 50.41 | 3,035 | +2.39(+4.98%) |
Jan 08, 2018 | 47.53 | 48.02 | 47.53 | 48.02 | 1,162 | +0.93(+1.97%) |
Jan 05, 2018 | 47.02 | 47.21 | 47.02 | 47.09 | 969 | -1.29(-2.66%) |
Jan 04, 2018 | 47.66 | 48.46 | 47.66 | 48.38 | 1,345 | +5.39(+12.54%) |
Dec 28, 2017 | 42.99 | 42.99 | 42.99 | 99 | -0.40(-0.92%) | |
Dec 27, 2017 | 43.39 | 43.39 | 43.39 | 43.39 | 611 | +3.17(+7.88%) |
Dec 21, 2017 | 40.22 | 40.22 | 40.22 | 25 | +1.64(+4.24%) | |
Dec 19, 2017 | 38.58 | 38.58 | 38.58 | 26 | +0.68(+1.81%) | |
Dec 18, 2017 | 38.53 | 38.98 | 37.61 | 37.90 | 12,877 | -0.40(-1.04%) |
Dec 15, 2017 | 38.59 | 38.59 | 37.80 | 38.30 | 4,956 | +0.83(+2.22%) |
Dec 14, 2017 | 36.46 | 37.54 | 36.40 | 37.47 | 4,400 | +0.38(+1.02%) |
Dec 13, 2017 | 37.80 | 37.80 | 37.09 | 37.09 | 1,440 | -0.76(-2.01%) |
Dec 12, 2017 | 39.41 | 39.41 | 37.81 | 37.85 | 3,116 | -1.53(-3.89%) |
Dec 11, 2017 | 39.39 | 39.49 | 39.38 | 39.38 | 2,191 | +0.88(+2.29%) |
Dec 08, 2017 | 38.44 | 38.50 | 38.44 | 38.50 | 642 | +1.19(+3.19%) |
Dec 07, 2017 | 36.50 | 37.31 | 36.50 | 37.31 | 741 | +0.70(+1.91%) |
Dec 06, 2017 | 37.99 | 37.99 | 36.61 | 36.61 | 2,470 | -3.14(-7.90%) |
Dec 05, 2017 | 39.08 | 39.75 | 39.00 | 39.75 | 1,865 | +0.74(+1.90%) |
Dec 04, 2017 | 40.72 | 39.01 | 39.01 | 2,970 | -1.71(-4.20%) |