Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.57 | 43.97 | 42.46 | 42.46 | 252,037 | -0.93(-2.15%) |
Feb 27, 2018 | 43.40 | 43.93 | 43.00 | 43.40 | 245,466 | -0.13(-0.31%) |
Feb 26, 2018 | 42.42 | 43.62 | 42.29 | 43.53 | 203,919 | +1.02(+2.40%) |
Feb 23, 2018 | 42.73 | 43.09 | 42.37 | 42.51 | 219,700 | -0.36(-0.83%) |
Feb 22, 2018 | 42.86 | 42.86 | 442,886 | -3.29(-7.12%) | ||
Feb 21, 2018 | 46.06 | 46.77 | 46.06 | 46.15 | 120,051 | +0.13(+0.29%) |
Feb 20, 2018 | 46.28 | 46.28 | 45.40 | 46.02 | 158,547 | -0.31(-0.67%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.44(-0.95%) | |
Feb 15, 2018 | 46.73 | 47.08 | 46.51 | 46.77 | 119,297 | +0.27(+0.57%) |
Feb 14, 2018 | 46.59 | 45.93 | 46.51 | 137,020 | +0.58(+1.26%) | |
Feb 13, 2018 | 45.57 | 45.97 | 45.35 | 45.93 | 106,118 | +0.18(+0.39%) |
Feb 12, 2018 | 45.88 | 46.15 | 45.08 | 45.75 | 192,143 | +0.09(+0.19%) |
Feb 09, 2018 | 45.48 | 45.93 | 44.73 | 45.66 | 197,745 | +0.53(+1.18%) |
Feb 08, 2018 | 46.64 | 46.64 | 45.13 | 45.13 | 180,695 | -1.60(-3.42%) |
Feb 07, 2018 | 46.15 | 46.95 | 46.15 | 46.73 | 150,562 | +0.44(+0.96%) |
Feb 06, 2018 | 46.15 | 46.51 | 45.57 | 46.28 | 290,789 | -0.89(-1.88%) |
Feb 05, 2018 | 47.84 | 48.02 | 46.68 | 47.17 | 127,355 | -0.93(-1.94%) |
Feb 02, 2018 | 48.19 | 48.50 | 48.10 | 48.10 | 547,477 | -0.31(-0.64%) |
Feb 01, 2018 | 48.59 | 48.86 | 48.19 | 48.42 | 145,391 | -0.18(-0.37%) |
Jan 31, 2018 | 48.73 | 48.90 | 48.28 | 48.59 | 140,191 | +0.04(+0.09%) |
Jan 30, 2018 | 48.42 | 48.42 | 48.42 | 48.55 | 120,064 | -0.04(-0.09%) |
Jan 29, 2018 | 49.39 | 49.39 | 48.46 | 48.59 | 224,653 | -0.80(-1.62%) |
Jan 26, 2018 | 49.75 | 49.75 | 49.35 | 49.39 | 89,755 | -0.27(-0.54%) |
Jan 25, 2018 | 49.35 | 49.66 | 49.17 | 49.66 | 272,896 | +0.44(+0.90%) |
Jan 24, 2018 | 49.66 | 49.66 | 48.90 | 49.22 | 176,424 | -0.27(-0.54%) |
Jan 23, 2018 | 49.70 | 49.84 | 49.22 | 49.48 | 155,053 | -0.09(-0.18%) |
Jan 22, 2018 | 48.95 | 49.70 | 48.95 | 49.57 | 242,739 | +0.53(+1.09%) |
Jan 19, 2018 | 48.95 | 49.15 | 48.90 | 49.04 | 167,044 | +0.13(+0.27%) |
Jan 18, 2018 | 48.99 | 49.26 | 48.77 | 48.90 | 226,370 | -0.09(-0.18%) |
Jan 17, 2018 | 48.86 | 49.26 | 48.68 | 48.99 | 340,007 | +0.18(+0.36%) |
Jan 16, 2018 | 48.86 | 48.86 | 48.55 | 48.82 | 409,413 | +0.00(+0.00%) |
Jan 12, 2018 | 48.82 | 48.82 | 48.82 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 48.68 | 48.90 | 48.33 | 48.86 | 242,712 | +0.31(+0.64%) |
Jan 10, 2018 | 48.55 | 228,897 | +0.04(+0.09%) | |||
Jan 09, 2018 | 49.39 | 49.50 | 48.39 | 48.50 | 298,988 | -0.80(-1.62%) |
Jan 08, 2018 | 49.70 | 49.70 | 49.13 | 49.30 | 322,725 | -0.44(-0.89%) |
Jan 05, 2018 | 49.79 | 50.01 | 49.48 | 49.75 | 176,995 | +0.13(+0.27%) |
Jan 04, 2018 | 49.39 | 50.64 | 49.39 | 49.62 | 680,132 | +0.40(+0.81%) |
Jan 03, 2018 | 49.62 | 49.79 | 49.13 | 49.22 | 391,812 | -0.40(-0.81%) |
Jan 02, 2018 | 50.73 | 50.73 | 49.44 | 49.62 | 244,211 | -1.15(-2.27%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.81 | 50.95 | 50.33 | 50.77 | 267,751 | +0.13(+0.26%) |
Dec 27, 2017 | 50.68 | 51.30 | 50.55 | 50.64 | 432,503 | +0.00(+0.00%) |
Dec 26, 2017 | 50.37 | 50.77 | 50.33 | 50.64 | 105,560 | +0.40(+0.80%) |
Dec 22, 2017 | 50.46 | 50.46 | 50.10 | 50.24 | 142,470 | -0.04(-0.09%) |
Dec 21, 2017 | 50.19 | 50.59 | 50.13 | 50.28 | 173,613 | -0.09(-0.18%) |
Dec 20, 2017 | 50.77 | 50.77 | 49.35 | 50.37 | 278,237 | -0.22(-0.44%) |
Dec 19, 2017 | 51.69 | 51.82 | 50.59 | 50.59 | 470,615 | -0.86(-1.67%) |
Dec 18, 2017 | 50.71 | 51.65 | 50.71 | 51.45 | 483,738 | +1.10(+2.19%) |
Dec 15, 2017 | 49.78 | 50.71 | 49.78 | 50.35 | 897,727 | +0.65(+1.31%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.65 | 49.69 | 237,961 | -0.20(-0.41%) |
Dec 13, 2017 | 50.27 | 50.27 | 49.78 | 49.90 | 192,340 | -0.12(-0.24%) |
Dec 12, 2017 | 50.10 | 50.27 | 49.78 | 50.02 | 213,579 | +0.16(+0.33%) |
Dec 11, 2017 | 49.94 | 50.06 | 49.61 | 49.86 | 177,740 | -0.12(-0.25%) |
Dec 08, 2017 | 50.39 | 50.39 | 49.86 | 49.98 | 184,629 | -0.24(-0.49%) |
Dec 07, 2017 | 50.39 | 50.51 | 50.14 | 50.22 | 148,235 | -0.12(-0.24%) |
Dec 06, 2017 | 50.63 | 50.67 | 50.14 | 50.35 | 123,303 | -0.29(-0.56%) |
Dec 05, 2017 | 51.37 | 51.41 | 50.39 | 50.63 | 219,814 | -0.65(-1.27%) |
Dec 04, 2017 | 50.59 | 51.45 | 50.59 | 51.29 | 250,836 | +1.02(+2.03%) |