Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.35 | 46.85 | 44.30 | 44.45 | 1,057,216 | -1.55(-3.37%) |
Feb 27, 2018 | 47.10 | 47.45 | 45.80 | 46.00 | 555,457 | -1.30(-2.75%) |
Feb 26, 2018 | 46.35 | 47.90 | 45.55 | 47.30 | 488,788 | +1.00(+2.16%) |
Feb 23, 2018 | 46.20 | 46.35 | 45.60 | 46.30 | 588,297 | +0.25(+0.54%) |
Feb 22, 2018 | 46.80 | 46.05 | 535,686 | +0.20(+0.44%) | ||
Feb 21, 2018 | 46.90 | 46.90 | 45.15 | 45.85 | 972,570 | -0.70(-1.50%) |
Feb 20, 2018 | 43.50 | 47.55 | 43.30 | 46.55 | 1,087,250 | +3.05(+7.01%) |
Feb 16, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.45(-1.02%) | |
Feb 15, 2018 | 43.85 | 43.25 | 43.95 | 577,536 | +0.10(+0.23%) | |
Feb 14, 2018 | 42.35 | 44.25 | 42.30 | 43.85 | 537,503 | +0.90(+2.10%) |
Feb 13, 2018 | 41.90 | 43.05 | 41.90 | 42.95 | 844,714 | +0.60(+1.42%) |
Feb 12, 2018 | 42.20 | 42.90 | 41.65 | 42.35 | 630,547 | +0.40(+0.95%) |
Feb 09, 2018 | 41.75 | 43.75 | 39.20 | 41.95 | 1,515,468 | +0.65(+1.57%) |
Feb 08, 2018 | 43.05 | 43.20 | 41.15 | 41.30 | 1,154,496 | -1.70(-3.95%) |
Feb 07, 2018 | 43.00 | 43.30 | 42.10 | 43.00 | 935,089 | -0.10(-0.23%) |
Feb 06, 2018 | 40.80 | 43.70 | 40.15 | 43.10 | 872,738 | +0.85(+2.01%) |
Feb 05, 2018 | 43.80 | 45.65 | 41.65 | 42.25 | 921,381 | -2.40(-5.38%) |
Feb 02, 2018 | 48.20 | 48.50 | 44.35 | 44.65 | 1,361,040 | -4.05(-8.32%) |
Feb 01, 2018 | 46.50 | 49.70 | 45.78 | 48.70 | 1,193,928 | +2.05(+4.39%) |
Jan 31, 2018 | 46.50 | 47.30 | 46.25 | 46.65 | 807,803 | +0.15(+0.32%) |
Jan 30, 2018 | 46.40 | 46.50 | 44.75 | 46.50 | 1,560,767 | -0.25(-0.53%) |
Jan 29, 2018 | 51.60 | 52.00 | 46.60 | 46.75 | 1,800,750 | -4.85(-9.40%) |
Jan 26, 2018 | 52.55 | 53.55 | 51.20 | 51.60 | 787,803 | -0.95(-1.81%) |
Jan 25, 2018 | 53.00 | 53.45 | 52.05 | 52.55 | 791,655 | -0.45(-0.85%) |
Jan 24, 2018 | 55.20 | 55.65 | 51.92 | 53.00 | 1,164,056 | -1.85(-3.37%) |
Jan 23, 2018 | 55.90 | 56.45 | 54.85 | 54.85 | 568,516 | -1.00(-1.79%) |
Jan 22, 2018 | 56.00 | 56.00 | 54.90 | 55.85 | 590,441 | -0.02(-0.04%) |
Jan 19, 2018 | 54.90 | 55.90 | 54.60 | 55.88 | 656,085 | +1.02(+1.87%) |
Jan 18, 2018 | 54.75 | 55.10 | 54.05 | 54.85 | 565,848 | +0.05(+0.09%) |
Jan 17, 2018 | 54.45 | 55.50 | 54.00 | 54.80 | 853,477 | +0.70(+1.29%) |
Jan 16, 2018 | 54.30 | 55.15 | 53.20 | 54.10 | 984,921 | +0.25(+0.46%) |
Jan 12, 2018 | 53.85 | 53.85 | 53.85 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 52.50 | 54.00 | 52.20 | 53.85 | 781,856 | +1.35(+2.57%) |
Jan 10, 2018 | 52.80 | 51.60 | 52.50 | 645,441 | -0.45(-0.85%) | |
Jan 09, 2018 | 51.65 | 53.15 | 51.40 | 52.95 | 801,769 | +1.30(+2.52%) |
Jan 08, 2018 | 51.60 | 52.50 | 51.25 | 51.65 | 499,097 | +0.00(+0.00%) |
Jan 05, 2018 | 51.90 | 52.40 | 51.45 | 51.65 | 713,167 | +0.15(+0.29%) |
Jan 04, 2018 | 50.55 | 52.50 | 50.40 | 51.50 | 869,394 | +1.05(+2.08%) |
Jan 03, 2018 | 49.85 | 51.45 | 49.65 | 50.45 | 852,604 | +0.40(+0.80%) |
Jan 02, 2018 | 51.00 | 51.05 | 49.60 | 50.05 | 8,664,716 | -1.25(-2.44%) |
Dec 29, 2017 | 51.30 | 51.30 | 51.30 | 0 | +0.60(+1.18%) | |
Dec 28, 2017 | 50.75 | 51.05 | 49.70 | 50.70 | 332,001 | -0.05(-0.10%) |
Dec 27, 2017 | 49.90 | 51.00 | 49.40 | 50.75 | 229,881 | +0.80(+1.60%) |
Dec 26, 2017 | 49.85 | 50.50 | 49.25 | 49.95 | 383,290 | +0.00(+0.00%) |
Dec 22, 2017 | 51.10 | 51.10 | 49.75 | 49.95 | 423,908 | -1.15(-2.25%) |
Dec 21, 2017 | 50.95 | 51.50 | 50.90 | 51.10 | 310,691 | +0.15(+0.29%) |
Dec 20, 2017 | 51.45 | 51.48 | 50.85 | 50.95 | 356,608 | -0.25(-0.49%) |
Dec 19, 2017 | 52.25 | 53.30 | 50.96 | 51.20 | 357,454 | -0.90(-1.73%) |
Dec 18, 2017 | 51.60 | 52.15 | 51.20 | 52.10 | 632,296 | +1.25(+2.46%) |
Dec 15, 2017 | 51.15 | 51.50 | 50.80 | 50.85 | 590,295 | -0.35(-0.68%) |
Dec 14, 2017 | 51.65 | 51.75 | 50.70 | 51.20 | 480,091 | -0.45(-0.87%) |
Dec 13, 2017 | 51.90 | 52.75 | 51.60 | 51.65 | 331,904 | -0.15(-0.29%) |
Dec 12, 2017 | 52.25 | 52.75 | 51.30 | 51.80 | 461,958 | -0.30(-0.58%) |
Dec 11, 2017 | 51.40 | 52.85 | 51.20 | 52.10 | 500,977 | +0.45(+0.87%) |
Dec 08, 2017 | 53.50 | 54.10 | 51.30 | 51.65 | 619,356 | -1.85(-3.46%) |
Dec 07, 2017 | 52.70 | 54.15 | 52.35 | 53.50 | 494,132 | +0.70(+1.33%) |
Dec 06, 2017 | 53.10 | 53.65 | 52.60 | 52.80 | 410,901 | -0.30(-0.56%) |
Dec 05, 2017 | 52.85 | 53.60 | 52.25 | 53.10 | 617,392 | +0.25(+0.47%) |
Dec 04, 2017 | 53.95 | 54.80 | 51.30 | 52.85 | 759,381 | -0.30(-0.56%) |