Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.39 | 46.49 | 45.20 | 45.24 | 1,004,747 | -1.13(-2.43%) |
Feb 27, 2018 | 49.15 | 49.48 | 46.37 | 46.37 | 1,301,037 | -1.28(-2.69%) |
Feb 26, 2018 | 47.71 | 47.76 | 47.10 | 47.65 | 994,356 | +0.26(+0.54%) |
Feb 23, 2018 | 47.36 | 47.55 | 46.87 | 47.39 | 777,720 | +0.37(+0.78%) |
Feb 22, 2018 | 46.94 | 47.03 | 734,619 | -0.44(-0.94%) | ||
Feb 21, 2018 | 47.70 | 48.42 | 47.42 | 47.47 | 570,693 | -0.26(-0.54%) |
Feb 20, 2018 | 47.71 | 48.03 | 47.33 | 47.73 | 582,744 | -0.06(-0.13%) |
Feb 16, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.37(+0.77%) | |
Feb 15, 2018 | 47.73 | 47.93 | 46.89 | 47.42 | 826,284 | +0.08(+0.16%) |
Feb 14, 2018 | 45.81 | 47.41 | 45.81 | 47.34 | 704,655 | +1.27(+2.76%) |
Feb 13, 2018 | 45.58 | 46.10 | 44.97 | 46.07 | 921,272 | +0.13(+0.28%) |
Feb 12, 2018 | 45.76 | 46.79 | 45.62 | 45.94 | 1,253,018 | +0.48(+1.05%) |
Feb 09, 2018 | 45.63 | 45.74 | 44.05 | 45.46 | 658,693 | +0.56(+1.26%) |
Feb 08, 2018 | 47.46 | 47.46 | 44.88 | 44.90 | 912,883 | -2.58(-5.44%) |
Feb 07, 2018 | 46.90 | 48.04 | 46.79 | 47.48 | 760,193 | +0.45(+0.96%) |
Feb 06, 2018 | 45.59 | 47.12 | 44.84 | 47.03 | 1,237,899 | -0.11(-0.24%) |
Feb 05, 2018 | 48.26 | 48.83 | 46.45 | 47.14 | 760,147 | -1.62(-3.33%) |
Feb 02, 2018 | 49.28 | 49.44 | 48.47 | 48.76 | 1,132,345 | -0.97(-1.96%) |
Feb 01, 2018 | 49.23 | 49.79 | 49.17 | 49.74 | 783,099 | +0.33(+0.67%) |
Jan 31, 2018 | 50.27 | 50.43 | 49.18 | 49.40 | 2,005,761 | -0.71(-1.42%) |
Jan 30, 2018 | 50.59 | 50.66 | 50.11 | 50.11 | 788,476 | -0.92(-1.81%) |
Jan 29, 2018 | 51.62 | 51.83 | 50.94 | 51.03 | 681,903 | -0.72(-1.40%) |
Jan 26, 2018 | 51.24 | 51.77 | 50.67 | 51.76 | 570,839 | +0.60(+1.16%) |
Jan 25, 2018 | 51.23 | 51.23 | 50.73 | 51.16 | 918,020 | +0.12(+0.23%) |
Jan 24, 2018 | 51.67 | 51.83 | 50.86 | 51.04 | 701,687 | -0.32(-0.63%) |
Jan 23, 2018 | 51.46 | 51.50 | 51.06 | 51.37 | 575,156 | -0.09(-0.18%) |
Jan 22, 2018 | 51.66 | 51.76 | 51.08 | 51.46 | 712,895 | -0.14(-0.28%) |
Jan 19, 2018 | 51.06 | 51.66 | 51.06 | 51.60 | 877,692 | +0.67(+1.32%) |
Jan 18, 2018 | 51.44 | 51.54 | 50.80 | 50.93 | 1,008,883 | -0.55(-1.07%) |
Jan 17, 2018 | 51.07 | 51.67 | 50.64 | 51.49 | 748,042 | +0.71(+1.39%) |
Jan 16, 2018 | 51.43 | 51.75 | 50.48 | 50.78 | 710,505 | -0.62(-1.21%) |
Jan 12, 2018 | 51.40 | 51.40 | 51.40 | 0 | +0.39(+0.77%) | |
Jan 11, 2018 | 50.52 | 51.10 | 50.21 | 51.01 | 521,397 | +0.71(+1.42%) |
Jan 10, 2018 | 49.96 | 50.65 | 49.84 | 50.30 | 645,427 | +0.46(+0.92%) |
Jan 09, 2018 | 49.76 | 50.36 | 49.73 | 49.84 | 619,907 | +0.17(+0.34%) |
Jan 08, 2018 | 49.62 | 49.87 | 49.47 | 49.67 | 557,397 | +0.06(+0.12%) |
Jan 05, 2018 | 49.43 | 49.67 | 49.22 | 49.61 | 649,997 | +0.40(+0.81%) |
Jan 04, 2018 | 48.89 | 49.66 | 48.89 | 49.21 | 795,423 | +0.61(+1.26%) |
Jan 03, 2018 | 48.24 | 48.62 | 47.98 | 48.59 | 722,451 | +0.32(+0.67%) |
Jan 02, 2018 | 48.48 | 48.63 | 47.97 | 48.27 | 1,234,869 | +0.32(+0.67%) |
Dec 29, 2017 | 47.95 | 47.95 | 47.95 | 0 | -0.32(-0.67%) | |
Dec 28, 2017 | 47.97 | 48.32 | 47.85 | 48.27 | 462,943 | +0.34(+0.71%) |
Dec 27, 2017 | 47.97 | 48.06 | 47.75 | 47.93 | 391,162 | +0.08(+0.16%) |
Dec 26, 2017 | 48.01 | 48.11 | 47.69 | 47.85 | 352,600 | -0.13(-0.27%) |
Dec 22, 2017 | 48.35 | 48.35 | 47.63 | 47.98 | 639,648 | -0.24(-0.49%) |
Dec 21, 2017 | 48.59 | 48.81 | 48.19 | 48.22 | 431,042 | -0.28(-0.58%) |
Dec 20, 2017 | 48.78 | 48.90 | 48.38 | 48.50 | 506,514 | -0.03(-0.07%) |
Dec 19, 2017 | 48.42 | 49.07 | 48.31 | 48.54 | 844,210 | +0.41(+0.85%) |
Dec 18, 2017 | 48.00 | 48.39 | 47.93 | 48.13 | 672,225 | +0.53(+1.11%) |
Dec 15, 2017 | 47.23 | 47.95 | 47.05 | 47.60 | 2,675,334 | +0.37(+0.77%) |
Dec 14, 2017 | 48.24 | 48.40 | 47.13 | 47.23 | 1,076,465 | -0.72(-1.51%) |
Dec 13, 2017 | 48.20 | 48.34 | 47.91 | 47.96 | 761,577 | -0.18(-0.37%) |
Dec 12, 2017 | 48.14 | 48.41 | 47.94 | 48.14 | 665,909 | +0.03(+0.07%) |
Dec 11, 2017 | 48.43 | 48.49 | 47.91 | 48.10 | 469,908 | -0.23(-0.47%) |
Dec 08, 2017 | 48.33 | 48.36 | 47.61 | 48.33 | 460,360 | +0.32(+0.67%) |
Dec 07, 2017 | 47.36 | 48.26 | 47.36 | 48.01 | 448,463 | +0.46(+0.97%) |
Dec 06, 2017 | 47.34 | 47.65 | 47.15 | 47.55 | 485,347 | +0.13(+0.27%) |
Dec 05, 2017 | 48.11 | 48.11 | 47.39 | 47.42 | 667,381 | -0.60(-1.26%) |
Dec 04, 2017 | 47.92 | 47.92 | 47.34 | 48.02 | 834,628 | +0.84(+1.78%) |