Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.92 | 57.25 | 55.04 | 55.11 | 260,058 | -1.78(-3.13%) |
Feb 27, 2018 | 57.77 | 59.07 | 56.85 | 56.89 | 335,611 | -1.20(-2.07%) |
Feb 26, 2018 | 59.24 | 59.46 | 58.01 | 58.09 | 392,990 | -0.62(-1.06%) |
Feb 23, 2018 | 56.90 | 59.74 | 56.15 | 58.71 | 951,937 | +2.86(+5.12%) |
Feb 22, 2018 | 51.13 | 56.00 | 51.13 | 55.85 | 918,928 | +6.14(+12.35%) |
Feb 21, 2018 | 49.95 | 51.07 | 49.16 | 49.71 | 452,043 | -0.26(-0.52%) |
Feb 20, 2018 | 49.62 | 51.08 | 49.59 | 49.97 | 388,603 | -0.04(-0.08%) |
Feb 16, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.72(+1.46%) | |
Feb 15, 2018 | 48.94 | 49.57 | 48.94 | 49.29 | 218,243 | +0.65(+1.34%) |
Feb 14, 2018 | 47.13 | 48.96 | 47.13 | 48.64 | 301,280 | +0.94(+1.97%) |
Feb 13, 2018 | 46.47 | 47.83 | 46.47 | 47.70 | 310,827 | +0.71(+1.51%) |
Feb 12, 2018 | 45.27 | 47.15 | 44.97 | 46.99 | 317,137 | +1.93(+4.28%) |
Feb 09, 2018 | 45.18 | 45.64 | 43.50 | 45.06 | 261,079 | +0.42(+0.94%) |
Feb 08, 2018 | 46.36 | 44.62 | 44.64 | 333,564 | -1.66(-3.59%) | |
Feb 07, 2018 | 46.57 | 46.57 | 45.89 | 46.30 | 217,389 | -0.36(-0.77%) |
Feb 06, 2018 | 47.70 | 45.03 | 46.66 | 267,465 | -0.72(-1.52%) | |
Feb 05, 2018 | 48.18 | 48.87 | 46.70 | 47.38 | 122,165 | -1.25(-2.57%) |
Feb 02, 2018 | 49.00 | 49.16 | 48.09 | 48.63 | 169,764 | -0.82(-1.66%) |
Feb 01, 2018 | 49.38 | 50.61 | 49.11 | 49.45 | 134,800 | -0.12(-0.24%) |
Jan 31, 2018 | 50.43 | 50.66 | 49.43 | 49.57 | 129,710 | -0.46(-0.92%) |
Jan 30, 2018 | 50.31 | 51.01 | 49.03 | 50.03 | 144,195 | -0.78(-1.54%) |
Jan 29, 2018 | 51.57 | 51.94 | 50.25 | 50.81 | 162,749 | -0.80(-1.55%) |
Jan 26, 2018 | 51.85 | 52.19 | 51.12 | 51.61 | 115,350 | -0.08(-0.15%) |
Jan 25, 2018 | 52.50 | 52.50 | 51.44 | 51.69 | 114,333 | -0.18(-0.35%) |
Jan 24, 2018 | 52.83 | 53.51 | 51.80 | 51.87 | 156,056 | -0.82(-1.56%) |
Jan 23, 2018 | 52.85 | 52.90 | 51.74 | 52.69 | 154,375 | -0.17(-0.32%) |
Jan 22, 2018 | 52.93 | 53.00 | 52.24 | 52.86 | 139,003 | -0.27(-0.51%) |
Jan 19, 2018 | 52.17 | 53.18 | 51.97 | 53.13 | 298,061 | +0.95(+1.82%) |
Jan 18, 2018 | 53.09 | 53.19 | 52.08 | 52.18 | 141,042 | -0.92(-1.73%) |
Jan 17, 2018 | 53.71 | 53.71 | 52.65 | 53.10 | 168,578 | +0.07(+0.13%) |
Jan 16, 2018 | 54.93 | 55.42 | 52.61 | 53.03 | 262,524 | -1.79(-3.27%) |
Jan 12, 2018 | 54.82 | 54.82 | 54.82 | 0 | +0.32(+0.59%) | |
Jan 11, 2018 | 52.61 | 54.60 | 52.61 | 54.50 | 411,285 | +2.03(+3.87%) |
Jan 10, 2018 | 52.30 | 52.88 | 52.00 | 52.47 | 203,939 | +0.44(+0.85%) |
Jan 09, 2018 | 52.63 | 52.63 | 51.96 | 52.03 | 535,278 | -0.59(-1.12%) |
Jan 08, 2018 | 51.62 | 52.84 | 51.39 | 52.62 | 226,288 | +0.83(+1.60%) |
Jan 05, 2018 | 52.75 | 53.00 | 51.39 | 51.79 | 235,495 | -0.94(-1.78%) |
Jan 04, 2018 | 51.55 | 53.10 | 50.91 | 52.73 | 413,013 | +1.74(+3.41%) |
Jan 03, 2018 | 48.68 | 51.03 | 47.19 | 50.99 | 464,630 | +2.60(+5.37%) |
Jan 02, 2018 | 47.13 | 48.44 | 46.36 | 48.39 | 305,763 | +1.53(+3.27%) |
Dec 29, 2017 | 46.86 | 46.86 | 46.86 | 0 | +0.05(+0.11%) | |
Dec 28, 2017 | 46.95 | 47.13 | 46.45 | 46.81 | 125,252 | +0.01(+0.02%) |
Dec 27, 2017 | 46.50 | 46.90 | 46.16 | 46.80 | 147,015 | +0.29(+0.62%) |
Dec 26, 2017 | 46.14 | 46.55 | 45.97 | 46.51 | 93,551 | +0.42(+0.91%) |
Dec 22, 2017 | 46.07 | 46.45 | 45.44 | 46.09 | 129,802 | +0.07(+0.15%) |
Dec 21, 2017 | 45.59 | 46.15 | 45.49 | 46.02 | 166,291 | +0.42(+0.92%) |
Dec 20, 2017 | 45.75 | 45.97 | 45.21 | 45.60 | 183,572 | +0.09(+0.20%) |
Dec 19, 2017 | 46.69 | 46.96 | 45.43 | 45.51 | 218,899 | -1.14(-2.44%) |
Dec 18, 2017 | 45.82 | 46.79 | 45.82 | 46.65 | 238,725 | +1.20(+2.64%) |
Dec 15, 2017 | 44.29 | 45.81 | 44.01 | 45.45 | 598,903 | +1.20(+2.71%) |
Dec 14, 2017 | 45.21 | 45.21 | 44.20 | 44.25 | 271,310 | -0.97(-2.15%) |
Dec 13, 2017 | 44.99 | 45.77 | 44.99 | 45.22 | 174,725 | +0.19(+0.42%) |
Dec 12, 2017 | 45.02 | 45.62 | 44.06 | 45.03 | 281,986 | +0.02(+0.04%) |
Dec 11, 2017 | 45.56 | 45.82 | 44.73 | 45.01 | 186,854 | -0.64(-1.40%) |
Dec 08, 2017 | 46.25 | 46.28 | 45.62 | 45.65 | 224,910 | -0.34(-0.74%) |
Dec 07, 2017 | 45.96 | 46.57 | 45.73 | 45.99 | 327,980 | -0.02(-0.04%) |
Dec 06, 2017 | 46.36 | 46.57 | 45.68 | 46.01 | 308,482 | -0.56(-1.20%) |
Dec 05, 2017 | 47.75 | 48.16 | 46.55 | 46.57 | 389,390 | -1.01(-2.12%) |
Dec 04, 2017 | 48.30 | 48.67 | 47.52 | 47.58 | 523,586 | -0.71(-1.47%) |