Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.13 | 45.51 | 42.31 | 42.32 | 1,525,166 | -2.80(-6.21%) |
Feb 27, 2018 | 45.42 | 45.90 | 44.97 | 45.12 | 691,385 | -0.54(-1.18%) |
Feb 26, 2018 | 46.28 | 46.28 | 45.03 | 45.66 | 537,496 | -0.16(-0.35%) |
Feb 23, 2018 | 45.51 | 46.05 | 44.10 | 45.82 | 847,875 | +0.80(+1.78%) |
Feb 22, 2018 | 44.95 | 44.95 | 44.61 | 45.02 | 775,191 | +0.11(+0.24%) |
Feb 21, 2018 | 44.00 | 46.40 | 43.37 | 44.91 | 2,755,536 | -3.31(-6.86%) |
Feb 20, 2018 | 47.52 | 50.20 | 47.52 | 48.22 | 678,254 | +0.53(+1.11%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.27(-0.56%) | |
Feb 15, 2018 | 47.77 | 48.34 | 47.47 | 47.96 | 504,095 | +0.70(+1.48%) |
Feb 14, 2018 | 44.62 | 47.42 | 44.36 | 47.26 | 775,473 | +2.16(+4.79%) |
Feb 13, 2018 | 46.18 | 46.19 | 44.88 | 45.10 | 648,620 | -1.60(-3.43%) |
Feb 12, 2018 | 44.63 | 47.34 | 44.63 | 46.70 | 714,014 | +2.29(+5.16%) |
Feb 09, 2018 | 45.10 | 45.72 | 41.37 | 44.41 | 1,288,921 | -0.22(-0.49%) |
Feb 08, 2018 | 47.11 | 47.65 | 44.61 | 44.63 | 1,038,321 | -2.48(-5.26%) |
Feb 07, 2018 | 47.96 | 48.00 | 47.01 | 47.11 | 648,083 | -1.04(-2.16%) |
Feb 06, 2018 | 45.65 | 48.24 | 45.10 | 48.15 | 1,160,676 | +0.76(+1.60%) |
Feb 05, 2018 | 49.49 | 49.90 | 46.24 | 47.39 | 936,758 | -2.49(-4.99%) |
Feb 02, 2018 | 52.01 | 52.72 | 49.63 | 49.88 | 995,387 | -2.54(-4.85%) |
Feb 01, 2018 | 50.84 | 53.31 | 50.69 | 52.42 | 610,473 | +1.11(+2.16%) |
Jan 31, 2018 | 53.26 | 53.65 | 50.71 | 51.31 | 639,684 | -1.39(-2.64%) |
Jan 30, 2018 | 53.38 | 53.71 | 52.50 | 52.70 | 600,536 | -1.57(-2.89%) |
Jan 29, 2018 | 54.23 | 55.48 | 53.69 | 54.27 | 761,278 | +0.04(+0.07%) |
Jan 26, 2018 | 52.32 | 54.95 | 52.22 | 54.23 | 951,403 | +2.10(+4.03%) |
Jan 25, 2018 | 51.26 | 53.09 | 50.80 | 52.13 | 776,229 | +1.36(+2.68%) |
Jan 24, 2018 | 50.80 | 51.45 | 49.20 | 50.77 | 756,403 | +0.01(+0.02%) |
Jan 23, 2018 | 49.37 | 50.92 | 47.62 | 50.76 | 1,752,752 | +1.31(+2.65%) |
Jan 22, 2018 | 50.25 | 50.95 | 48.94 | 49.45 | 1,070,983 | -0.18(-0.36%) |
Jan 19, 2018 | 49.63 | 50.49 | 49.32 | 49.63 | 648,219 | -0.06(-0.12%) |
Jan 18, 2018 | 49.45 | 50.28 | 48.00 | 49.69 | 827,793 | -0.06(-0.12%) |
Jan 17, 2018 | 50.69 | 51.49 | 48.62 | 49.75 | 1,313,313 | -0.42(-0.84%) |
Jan 16, 2018 | 53.00 | 53.20 | 49.84 | 50.17 | 1,362,891 | -2.45(-4.66%) |
Jan 12, 2018 | 52.62 | 52.62 | 52.62 | 0 | +0.29(+0.55%) | |
Jan 11, 2018 | 52.07 | 52.75 | 51.38 | 52.33 | 596,409 | +0.43(+0.83%) |
Jan 10, 2018 | 52.02 | 52.02 | 49.92 | 51.90 | 766,355 | -0.36(-0.69%) |
Jan 09, 2018 | 48.00 | 52.74 | 48.00 | 52.26 | 1,162,788 | +4.27(+8.90%) |
Jan 08, 2018 | 48.70 | 49.29 | 47.58 | 47.99 | 950,347 | -0.70(-1.44%) |
Jan 05, 2018 | 49.22 | 49.53 | 48.10 | 48.69 | 725,588 | -0.15(-0.31%) |
Jan 04, 2018 | 49.38 | 50.33 | 48.75 | 48.84 | 650,402 | -0.57(-1.15%) |
Jan 03, 2018 | 48.90 | 49.86 | 47.50 | 49.41 | 1,002,507 | +0.65(+1.33%) |
Jan 02, 2018 | 49.38 | 49.45 | 48.08 | 48.76 | 1,816,363 | +0.08(+0.16%) |
Dec 29, 2017 | 48.68 | 48.68 | 48.68 | 0 | +1.43(+3.03%) | |
Dec 28, 2017 | 47.95 | 48.19 | 47.12 | 47.25 | 1,223,590 | -0.57(-1.19%) |
Dec 27, 2017 | 49.25 | 50.08 | 47.01 | 47.82 | 1,765,589 | -1.18(-2.41%) |
Dec 26, 2017 | 51.69 | 51.95 | 49.00 | 49.00 | 2,459,077 | -5.86(-10.68%) |
Dec 22, 2017 | 53.90 | 55.25 | 53.00 | 54.86 | 465,793 | +0.93(+1.72%) |
Dec 21, 2017 | 55.28 | 56.70 | 53.60 | 53.93 | 900,239 | -0.80(-1.46%) |
Dec 20, 2017 | 51.42 | 55.53 | 51.12 | 54.73 | 1,289,242 | +3.74(+7.33%) |
Dec 19, 2017 | 47.70 | 52.88 | 47.70 | 50.99 | 2,277,324 | +3.39(+7.12%) |
Dec 18, 2017 | 47.23 | 48.41 | 47.20 | 47.60 | 714,344 | +0.58(+1.23%) |
Dec 15, 2017 | 47.63 | 48.09 | 46.34 | 47.02 | 1,669,458 | -0.53(-1.11%) |
Dec 14, 2017 | 49.51 | 49.51 | 47.48 | 47.55 | 1,043,341 | -1.84(-3.73%) |
Dec 13, 2017 | 49.47 | 50.21 | 49.09 | 49.39 | 804,325 | +0.16(+0.33%) |
Dec 12, 2017 | 51.81 | 51.94 | 48.50 | 49.23 | 1,076,419 | -2.55(-4.92%) |
Dec 11, 2017 | 53.19 | 53.82 | 51.66 | 51.78 | 402,038 | -1.24(-2.34%) |
Dec 08, 2017 | 52.97 | 53.73 | 52.55 | 53.02 | 713,244 | +0.31(+0.59%) |
Dec 07, 2017 | 51.26 | 53.03 | 50.48 | 52.71 | 570,040 | +1.66(+3.25%) |
Dec 06, 2017 | 50.66 | 51.32 | 49.26 | 51.05 | 758,233 | +0.27(+0.53%) |
Dec 05, 2017 | 52.24 | 53.10 | 50.68 | 50.78 | 504,239 | -1.85(-3.52%) |
Dec 04, 2017 | 54.39 | 54.79 | 52.49 | 52.63 | 779,569 | -1.30(-2.41%) |