Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.32 | 47.63 | 46.04 | 46.18 | 748,383 | -0.86(-1.83%) |
Feb 27, 2018 | 47.72 | 47.82 | 46.77 | 47.04 | 281,492 | -0.59(-1.24%) |
Feb 26, 2018 | 48.42 | 48.42 | 46.97 | 47.63 | 311,261 | -0.56(-1.16%) |
Feb 23, 2018 | 47.85 | 48.22 | 47.19 | 48.19 | 199,334 | +0.73(+1.54%) |
Feb 22, 2018 | 47.46 | 518,307 | -0.43(-0.90%) | |||
Feb 21, 2018 | 47.04 | 48.53 | 46.88 | 47.89 | 384,582 | +1.01(+2.15%) |
Feb 20, 2018 | 48.11 | 48.48 | 46.82 | 46.88 | 223,990 | -1.48(-3.06%) |
Feb 16, 2018 | 48.36 | 48.36 | 48.36 | 0 | +0.80(+1.68%) | |
Feb 15, 2018 | 47.83 | 47.83 | 46.84 | 47.56 | 314,968 | +0.12(+0.25%) |
Feb 14, 2018 | 46.01 | 47.73 | 46.01 | 47.44 | 380,827 | +1.18(+2.55%) |
Feb 13, 2018 | 46.18 | 46.54 | 45.76 | 46.26 | 351,986 | -0.17(-0.37%) |
Feb 12, 2018 | 46.76 | 47.63 | 46.21 | 46.43 | 290,776 | -0.04(-0.09%) |
Feb 09, 2018 | 47.25 | 47.41 | 44.89 | 46.47 | 426,437 | -0.02(-0.04%) |
Feb 08, 2018 | 48.23 | 48.23 | 46.49 | 46.49 | 620,217 | -1.56(-3.25%) |
Feb 07, 2018 | 48.38 | 48.72 | 48.00 | 48.05 | 184,450 | -0.58(-1.19%) |
Feb 06, 2018 | 47.09 | 49.70 | 46.65 | 48.63 | 673,348 | -0.21(-0.43%) |
Feb 05, 2018 | 51.55 | 51.73 | 47.45 | 48.84 | 478,051 | -3.51(-6.70%) |
Feb 02, 2018 | 53.20 | 53.48 | 51.97 | 52.35 | 300,298 | -1.20(-2.24%) |
Feb 01, 2018 | 52.51 | 53.74 | 52.16 | 53.55 | 200,488 | +0.79(+1.50%) |
Jan 31, 2018 | 53.74 | 54.08 | 52.44 | 52.76 | 292,242 | -0.63(-1.18%) |
Jan 30, 2018 | 52.75 | 52.94 | 52.42 | 53.39 | 265,011 | +0.00(+0.00%) |
Jan 29, 2018 | 54.53 | 54.61 | 53.23 | 53.39 | 432,926 | -1.36(-2.48%) |
Jan 26, 2018 | 55.25 | 55.35 | 53.93 | 54.75 | 249,034 | -0.38(-0.69%) |
Jan 25, 2018 | 54.00 | 55.15 | 52.95 | 55.13 | 505,030 | +1.29(+2.40%) |
Jan 24, 2018 | 52.40 | 53.88 | 52.35 | 53.84 | 399,154 | +1.76(+3.38%) |
Jan 23, 2018 | 52.92 | 52.99 | 52.08 | 52.08 | 227,318 | -0.81(-1.53%) |
Jan 22, 2018 | 53.37 | 53.42 | 52.59 | 52.89 | 213,996 | -0.53(-0.99%) |
Jan 19, 2018 | 51.53 | 53.90 | 51.53 | 53.42 | 528,670 | +1.99(+3.87%) |
Jan 18, 2018 | 52.37 | 52.37 | 51.30 | 51.43 | 310,036 | -0.94(-1.79%) |
Jan 17, 2018 | 53.00 | 53.13 | 51.99 | 52.37 | 170,664 | -0.37(-0.70%) |
Jan 16, 2018 | 53.17 | 53.33 | 52.63 | 52.74 | 356,145 | +0.03(+0.06%) |
Jan 12, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.70(+1.35%) | |
Jan 11, 2018 | 51.31 | 52.21 | 51.14 | 52.01 | 419,894 | +0.76(+1.48%) |
Jan 10, 2018 | 51.21 | 51.87 | 50.94 | 51.25 | 156,105 | -0.23(-0.45%) |
Jan 09, 2018 | 51.08 | 51.76 | 50.81 | 51.48 | 274,241 | +0.40(+0.78%) |
Jan 08, 2018 | 51.27 | 51.68 | 50.76 | 51.08 | 295,485 | -0.26(-0.51%) |
Jan 05, 2018 | 51.58 | 51.58 | 50.54 | 51.34 | 441,026 | -0.07(-0.14%) |
Jan 04, 2018 | 52.37 | 52.55 | 51.39 | 51.41 | 208,613 | -0.58(-1.12%) |
Jan 03, 2018 | 52.66 | 52.86 | 51.77 | 51.99 | 243,134 | -0.57(-1.08%) |
Jan 02, 2018 | 52.01 | 52.80 | 52.01 | 52.56 | 269,124 | +0.96(+1.86%) |
Dec 29, 2017 | 51.60 | 51.60 | 51.60 | 0 | -0.98(-1.86%) | |
Dec 28, 2017 | 52.79 | 52.79 | 52.10 | 52.58 | 208,973 | -0.24(-0.45%) |
Dec 27, 2017 | 52.60 | 53.12 | 52.21 | 52.82 | 333,461 | +0.31(+0.59%) |
Dec 26, 2017 | 51.96 | 52.91 | 51.80 | 52.51 | 138,562 | +0.48(+0.92%) |
Dec 22, 2017 | 52.99 | 52.99 | 51.98 | 52.03 | 198,061 | -0.95(-1.79%) |
Dec 21, 2017 | 53.00 | 53.24 | 52.49 | 52.98 | 190,702 | +0.18(+0.34%) |
Dec 20, 2017 | 53.10 | 53.29 | 52.72 | 52.80 | 172,980 | -0.10(-0.19%) |
Dec 19, 2017 | 53.88 | 54.44 | 52.45 | 52.90 | 590,475 | -0.56(-1.05%) |
Dec 18, 2017 | 51.91 | 53.62 | 51.91 | 53.46 | 419,499 | +2.35(+4.60%) |
Dec 15, 2017 | 50.69 | 51.97 | 50.60 | 51.11 | 528,067 | +0.74(+1.47%) |
Dec 14, 2017 | 51.28 | 51.43 | 50.30 | 50.37 | 214,242 | -0.80(-1.56%) |
Dec 13, 2017 | 51.75 | 52.34 | 51.14 | 51.17 | 246,378 | -0.57(-1.10%) |
Dec 12, 2017 | 51.53 | 51.84 | 51.14 | 51.74 | 298,756 | +0.06(+0.12%) |
Dec 11, 2017 | 51.01 | 51.73 | 50.67 | 51.68 | 301,580 | +0.82(+1.61%) |
Dec 08, 2017 | 50.80 | 51.36 | 50.52 | 50.86 | 243,021 | +0.00(+0.00%) |
Dec 07, 2017 | 50.28 | 51.08 | 49.94 | 241,838 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.05 | 50.55 | 49.72 | 50.40 | 149,378 | +0.25(+0.50%) |
Dec 05, 2017 | 50.50 | 50.73 | 49.91 | 50.15 | 255,719 | -0.31(-0.61%) |
Dec 04, 2017 | 51.63 | 51.87 | 50.34 | 50.46 | 253,413 | -0.45(-0.88%) |