Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.55 | 50.89 | 49.40 | 49.50 | 63,367 | -1.10(-2.17%) |
Feb 27, 2018 | 52.30 | 52.85 | 50.50 | 50.60 | 71,624 | -1.75(-3.34%) |
Feb 26, 2018 | 54.25 | 54.25 | 50.00 | 52.35 | 185,427 | -1.90(-3.50%) |
Feb 23, 2018 | 44.45 | 55.50 | 44.45 | 54.25 | 338,590 | +10.40(+23.72%) |
Feb 22, 2018 | 44.30 | 44.30 | 43.15 | 43.85 | 77,848 | -0.40(-0.90%) |
Feb 21, 2018 | 45.20 | 45.85 | 44.10 | 44.25 | 65,830 | -0.80(-1.78%) |
Feb 20, 2018 | 44.65 | 44.65 | 44.50 | 45.05 | 75,000 | +0.20(+0.45%) |
Feb 16, 2018 | 44.85 | 44.85 | 44.85 | 0 | +0.35(+0.79%) | |
Feb 15, 2018 | 43.70 | 43.70 | 43.65 | 44.50 | 70,095 | +0.90(+2.06%) |
Feb 14, 2018 | 42.55 | 44.78 | 42.55 | 43.60 | 91,321 | +0.70(+1.63%) |
Feb 13, 2018 | 43.20 | 44.15 | 41.95 | 42.90 | 38,682 | -0.55(-1.27%) |
Feb 12, 2018 | 44.00 | 44.10 | 42.90 | 43.45 | 55,930 | -0.35(-0.80%) |
Feb 09, 2018 | 43.75 | 44.25 | 42.70 | 43.80 | 100,123 | +0.50(+1.15%) |
Feb 08, 2018 | 45.95 | 46.75 | 43.35 | 43.30 | 68,993 | -1.85(-4.10%) |
Feb 07, 2018 | 44.85 | 44.85 | 44.85 | 45.15 | 47,427 | +0.50(+1.12%) |
Feb 06, 2018 | 43.15 | 44.90 | 42.20 | 44.65 | 85,926 | +0.20(+0.45%) |
Feb 05, 2018 | 44.70 | 44.70 | 43.60 | 44.45 | 57,313 | -0.50(-1.11%) |
Feb 02, 2018 | 45.55 | 45.81 | 44.83 | 44.95 | 56,171 | -0.80(-1.75%) |
Feb 01, 2018 | 45.75 | 46.23 | 45.40 | 45.75 | 95,312 | -0.35(-0.76%) |
Jan 31, 2018 | 46.80 | 46.80 | 45.35 | 46.10 | 70,485 | -0.40(-0.86%) |
Jan 30, 2018 | 46.95 | 47.23 | 46.55 | 46.50 | 73,559 | -0.90(-1.90%) |
Jan 29, 2018 | 48.40 | 48.40 | 46.70 | 47.40 | 84,311 | -0.90(-1.86%) |
Jan 26, 2018 | 48.00 | 48.60 | 47.50 | 48.30 | 79,728 | +0.70(+1.47%) |
Jan 25, 2018 | 47.30 | 48.23 | 46.80 | 47.60 | 65,754 | +0.50(+1.06%) |
Jan 24, 2018 | 46.70 | 47.20 | 46.50 | 47.10 | 89,269 | +0.40(+0.86%) |
Jan 23, 2018 | 46.85 | 46.85 | 46.50 | 46.70 | 40,132 | -0.05(-0.11%) |
Jan 22, 2018 | 46.25 | 46.85 | 45.85 | 46.75 | 49,328 | +0.45(+0.97%) |
Jan 19, 2018 | 45.30 | 46.30 | 44.90 | 46.30 | 113,560 | +0.80(+1.76%) |
Jan 18, 2018 | 45.50 | 46.05 | 44.25 | 45.50 | 129,623 | +0.15(+0.33%) |
Jan 17, 2018 | 47.40 | 47.55 | 45.30 | 45.35 | 432,216 | -2.00(-4.22%) |
Jan 16, 2018 | 48.60 | 48.98 | 47.30 | 47.35 | 54,040 | -1.20(-2.47%) |
Jan 12, 2018 | 48.55 | 48.55 | 48.55 | 0 | +0.10(+0.21%) | |
Jan 11, 2018 | 48.20 | 49.45 | 47.70 | 48.45 | 79,508 | +0.60(+1.25%) |
Jan 10, 2018 | 48.10 | 48.10 | 47.15 | 47.85 | 110,690 | -0.40(-0.83%) |
Jan 09, 2018 | 50.00 | 51.00 | 48.15 | 48.25 | 91,923 | -1.70(-3.40%) |
Jan 08, 2018 | 49.60 | 50.45 | 48.60 | 49.95 | 86,624 | +0.30(+0.60%) |
Jan 05, 2018 | 48.75 | 50.35 | 48.50 | 49.65 | 68,525 | +1.35(+2.80%) |
Jan 04, 2018 | 47.80 | 49.05 | 47.35 | 48.30 | 61,300 | +0.85(+1.79%) |
Jan 03, 2018 | 47.95 | 48.50 | 46.70 | 47.45 | 83,569 | -0.30(-0.63%) |
Jan 02, 2018 | 47.50 | 48.60 | 47.40 | 47.75 | 72,972 | +0.50(+1.06%) |
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | +0.20(+0.43%) | |
Dec 28, 2017 | 47.80 | 48.05 | 46.90 | 47.05 | 66,335 | -0.65(-1.36%) |
Dec 27, 2017 | 48.00 | 48.45 | 47.42 | 47.70 | 42,871 | -0.10(-0.21%) |
Dec 26, 2017 | 47.95 | 48.45 | 47.70 | 47.80 | 36,966 | -0.15(-0.31%) |
Dec 22, 2017 | 48.05 | 48.17 | 47.45 | 47.95 | 36,108 | -0.25(-0.52%) |
Dec 21, 2017 | 48.00 | 48.70 | 47.80 | 48.20 | 53,923 | +0.15(+0.31%) |
Dec 20, 2017 | 48.35 | 48.50 | 47.60 | 48.05 | 54,780 | +0.20(+0.42%) |
Dec 19, 2017 | 48.05 | 48.50 | 47.30 | 47.85 | 78,893 | -0.15(-0.31%) |
Dec 18, 2017 | 48.30 | 48.50 | 47.80 | 48.00 | 59,272 | +0.20(+0.42%) |
Dec 15, 2017 | 46.95 | 48.25 | 46.95 | 47.80 | 461,951 | +0.75(+1.59%) |
Dec 14, 2017 | 48.00 | 48.30 | 46.55 | 47.05 | 65,558 | -0.85(-1.77%) |
Dec 13, 2017 | 48.00 | 48.70 | 47.75 | 47.90 | 55,565 | -0.15(-0.31%) |
Dec 12, 2017 | 48.50 | 48.65 | 48.00 | 48.05 | 56,813 | -0.20(-0.41%) |
Dec 11, 2017 | 48.35 | 48.60 | 47.90 | 48.25 | 127,043 | +0.10(+0.21%) |
Dec 08, 2017 | 49.45 | 49.50 | 48.00 | 48.15 | 73,612 | -1.15(-2.33%) |
Dec 07, 2017 | 50.55 | 52.23 | 49.20 | 49.30 | 84,169 | -0.90(-1.79%) |
Dec 06, 2017 | 50.50 | 50.85 | 49.70 | 50.20 | 103,307 | -0.35(-0.69%) |
Dec 05, 2017 | 51.05 | 51.35 | 50.45 | 50.55 | 50,410 | -0.65(-1.27%) |
Dec 04, 2017 | 52.40 | 52.40 | 51.05 | 51.20 | 58,484 | -0.55(-1.06%) |