Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.78 | 51.92 | 49.41 | 49.66 | 13,447 | -1.90(-3.68%) |
Feb 27, 2018 | 54.72 | 54.72 | 51.53 | 51.56 | 26,774 | -4.68(-8.32%) |
Feb 26, 2018 | 55.01 | 56.25 | 54.70 | 56.24 | 22,439 | +1.85(+3.39%) |
Feb 23, 2018 | 53.60 | 54.43 | 52.58 | 54.39 | 28,284 | +3.31(+6.47%) |
Feb 22, 2018 | 50.95 | 51.09 | 13,516 | -0.57(-1.10%) | ||
Feb 21, 2018 | 52.98 | 54.04 | 51.45 | 51.66 | 27,201 | -0.02(-0.03%) |
Feb 20, 2018 | 51.85 | 52.25 | 51.85 | 51.67 | 81,326 | -6.41(-11.03%) |
Feb 16, 2018 | 58.08 | 58.08 | 58.08 | 0 | +0.44(+0.77%) | |
Feb 15, 2018 | 57.20 | 58.25 | 56.25 | 57.64 | 95,217 | +3.24(+5.96%) |
Feb 14, 2018 | 49.29 | 54.58 | 49.29 | 54.39 | 34,345 | +4.63(+9.30%) |
Feb 13, 2018 | 49.94 | 49.77 | 17,077 | +0.79(+1.62%) | ||
Feb 12, 2018 | 48.57 | 50.26 | 47.77 | 48.97 | 49,826 | +2.13(+4.55%) |
Feb 09, 2018 | 46.33 | 48.88 | 43.23 | 46.84 | 55,431 | +3.02(+6.90%) |
Feb 08, 2018 | 50.43 | 50.82 | 43.82 | 43.82 | 78,522 | -5.13(-10.48%) |
Feb 07, 2018 | 51.22 | 52.50 | 48.60 | 48.95 | 131,872 | -7.88(-13.87%) |
Feb 06, 2018 | 50.63 | 57.37 | 50.12 | 56.83 | 40,771 | +4.82(+9.28%) |
Feb 05, 2018 | 55.31 | 56.31 | 50.31 | 52.00 | 50,521 | -4.10(-7.31%) |
Feb 02, 2018 | 57.49 | 57.78 | 55.37 | 56.10 | 84,724 | -7.15(-11.30%) |
Feb 01, 2018 | 64.41 | 64.45 | 63.18 | 63.25 | 30,247 | -2.60(-3.94%) |
Jan 31, 2018 | 66.65 | 67.31 | 65.06 | 65.85 | 25,490 | +1.17(+1.80%) |
Jan 30, 2018 | 65.29 | 65.53 | 63.70 | 64.68 | 63,685 | -2.50(-3.72%) |
Jan 29, 2018 | 67.89 | 67.89 | 67.17 | 67.18 | 27,609 | -1.26(-1.84%) |
Jan 26, 2018 | 67.68 | 68.44 | 67.31 | 68.44 | 20,435 | +2.10(+3.17%) |
Jan 25, 2018 | 67.20 | 68.30 | 65.89 | 66.34 | 54,090 | +0.93(+1.42%) |
Jan 24, 2018 | 65.37 | 66.18 | 64.31 | 65.41 | 63,103 | +1.99(+3.14%) |
Jan 23, 2018 | 63.47 | 63.83 | 62.94 | 63.41 | 28,833 | +0.55(+0.88%) |
Jan 22, 2018 | 61.89 | 62.86 | 61.30 | 62.86 | 63,784 | -2.06(-3.18%) |
Jan 19, 2018 | 64.25 | 64.92 | 63.70 | 64.92 | 19,749 | +0.95(+1.48%) |
Jan 18, 2018 | 63.95 | 64.31 | 63.18 | 63.98 | 27,172 | -1.42(-2.17%) |
Jan 17, 2018 | 63.90 | 65.57 | 63.42 | 65.40 | 53,519 | +0.56(+0.87%) |
Jan 16, 2018 | 67.80 | 68.45 | 64.59 | 64.83 | 40,178 | -0.67(-1.03%) |
Jan 12, 2018 | 65.50 | 65.50 | 65.50 | 0 | +2.09(+3.30%) | |
Jan 11, 2018 | 62.12 | 63.41 | 62.12 | 63.41 | 22,506 | +1.83(+2.97%) |
Jan 10, 2018 | 61.41 | 62.15 | 60.91 | 61.58 | 24,907 | -1.30(-2.06%) |
Jan 09, 2018 | 63.46 | 63.48 | 62.47 | 62.88 | 21,728 | -0.56(-0.89%) |
Jan 08, 2018 | 63.98 | 63.98 | 63.44 | 63.44 | 40,751 | +0.03(+0.04%) |
Jan 05, 2018 | 62.52 | 63.61 | 62.52 | 63.41 | 36,874 | +2.37(+3.88%) |
Jan 04, 2018 | 60.71 | 61.57 | 60.13 | 61.05 | 40,616 | -1.30(-2.09%) |
Jan 03, 2018 | 61.55 | 62.53 | 61.22 | 62.35 | 22,677 | +1.52(+2.50%) |
Jan 02, 2018 | 60.30 | 60.83 | 60.09 | 60.83 | 39,434 | +2.29(+3.92%) |
Dec 29, 2017 | 58.54 | 58.54 | 58.54 | 0 | +0.31(+0.53%) | |
Dec 28, 2017 | 57.94 | 58.43 | 57.93 | 58.23 | 25,268 | +2.90(+5.25%) |
Dec 27, 2017 | 54.60 | 55.35 | 54.60 | 55.32 | 28,187 | +2.39(+4.51%) |
Dec 26, 2017 | 52.94 | 53.03 | 52.59 | 52.94 | 8,717 | -0.56(-1.05%) |
Dec 22, 2017 | 52.61 | 53.50 | 52.61 | 53.50 | 11,834 | +1.48(+2.85%) |
Dec 21, 2017 | 51.94 | 53.31 | 51.71 | 52.02 | 30,831 | -2.63(-4.81%) |
Dec 20, 2017 | 55.58 | 55.58 | 54.54 | 54.65 | 7,741 | +0.32(+0.58%) |
Dec 19, 2017 | 55.37 | 55.37 | 53.91 | 54.33 | 17,100 | -0.54(-0.98%) |
Dec 18, 2017 | 54.60 | 55.48 | 54.60 | 54.87 | 23,437 | +0.83(+1.54%) |
Dec 15, 2017 | 53.82 | 54.86 | 53.82 | 54.04 | 19,782 | -0.19(-0.34%) |
Dec 14, 2017 | 54.96 | 55.13 | 54.23 | 54.23 | 12,519 | -1.03(-1.86%) |
Dec 13, 2017 | 54.55 | 55.90 | 54.31 | 55.25 | 26,957 | +2.36(+4.46%) |
Dec 12, 2017 | 52.40 | 52.89 | 52.20 | 52.89 | 8,367 | -0.69(-1.28%) |
Dec 11, 2017 | 53.23 | 53.59 | 53.15 | 53.58 | 20,907 | +0.52(+0.99%) |
Dec 08, 2017 | 52.87 | 53.14 | 52.33 | 53.05 | 12,804 | +0.49(+0.93%) |
Dec 07, 2017 | 51.78 | 52.66 | 51.52 | 52.57 | 18,118 | -0.04(-0.07%) |
Dec 06, 2017 | 53.04 | 53.04 | 52.07 | 52.60 | 38,099 | -2.98(-5.37%) |
Dec 05, 2017 | 55.68 | 56.36 | 55.59 | 55.59 | 16,788 | +0.56(+1.02%) |
Dec 04, 2017 | 55.59 | 55.59 | 54.94 | 55.02 | 10,117 | +0.84(+1.55%) |