Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.58 | 50.84 | 49.93 | 49.93 | 1,312,768 | -0.31(-0.63%) |
Feb 27, 2018 | 50.61 | 50.93 | 50.24 | 50.25 | 1,006,709 | -0.22(-0.43%) |
Feb 26, 2018 | 50.72 | 50.72 | 50.02 | 50.47 | 1,911,111 | -0.15(-0.29%) |
Feb 23, 2018 | 50.34 | 50.75 | 50.02 | 50.62 | 1,017,325 | +0.45(+0.91%) |
Feb 22, 2018 | 50.11 | 50.16 | 2,114,060 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.77 | 49.25 | 50.13 | 2,457,708 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.41 | 49.04 | 1,449,266 | +0.10(+0.21%) |
Feb 16, 2018 | 48.93 | 48.93 | 48.93 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.19 | 49.28 | 48.60 | 49.09 | 1,749,382 | +0.23(+0.46%) |
Feb 14, 2018 | 47.10 | 49.10 | 47.10 | 48.86 | 1,426,465 | +1.29(+2.71%) |
Feb 13, 2018 | 46.47 | 47.77 | 46.47 | 47.57 | 1,634,589 | +0.91(+1.94%) |
Feb 12, 2018 | 46.65 | 47.14 | 46.16 | 46.67 | 1,391,581 | +0.33(+0.71%) |
Feb 09, 2018 | 46.36 | 46.74 | 44.71 | 46.34 | 1,863,140 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.50 | 2,042,861 | -3.45(-7.04%) |
Feb 07, 2018 | 48.52 | 49.34 | 48.25 | 48.95 | 2,117,077 | +0.18(+0.37%) |
Feb 06, 2018 | 46.31 | 49.10 | 46.13 | 48.77 | 2,117,484 | +0.61(+1.27%) |
Feb 05, 2018 | 48.67 | 49.33 | 47.85 | 48.16 | 1,442,385 | -0.81(-1.65%) |
Feb 02, 2018 | 50.50 | 50.92 | 48.51 | 48.97 | 2,291,283 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.45 | 50.23 | 50.96 | 1,308,707 | +0.57(+1.12%) |
Jan 31, 2018 | 50.85 | 52.75 | 50.32 | 50.40 | 3,187,824 | +0.42(+0.84%) |
Jan 30, 2018 | 49.69 | 50.16 | 49.45 | 49.98 | 1,549,348 | -0.18(-0.36%) |
Jan 29, 2018 | 50.80 | 50.90 | 50.06 | 50.16 | 1,235,785 | -0.81(-1.59%) |
Jan 26, 2018 | 50.46 | 51.00 | 49.95 | 50.97 | 1,053,609 | +1.04(+2.09%) |
Jan 25, 2018 | 49.99 | 50.23 | 49.64 | 49.92 | 947,497 | -0.08(-0.16%) |
Jan 24, 2018 | 49.94 | 50.20 | 49.50 | 50.00 | 710,693 | +0.32(+0.65%) |
Jan 23, 2018 | 49.79 | 49.97 | 49.28 | 49.68 | 686,751 | -0.34(-0.68%) |
Jan 22, 2018 | 49.47 | 50.06 | 49.15 | 50.02 | 1,100,855 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.67 | 48.91 | 49.65 | 888,029 | +0.96(+1.97%) |
Jan 18, 2018 | 49.39 | 49.53 | 48.24 | 48.69 | 1,656,969 | -1.04(-2.10%) |
Jan 17, 2018 | 48.91 | 49.86 | 48.79 | 49.73 | 1,420,200 | +1.24(+2.55%) |
Jan 16, 2018 | 49.45 | 49.76 | 48.24 | 48.50 | 949,852 | -0.57(-1.17%) |
Jan 12, 2018 | 49.07 | 49.07 | 49.07 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.69 | 49.29 | 48.69 | 49.27 | 619,998 | +0.70(+1.43%) |
Jan 10, 2018 | 49.19 | 49.35 | 48.49 | 48.58 | 620,150 | -0.73(-1.48%) |
Jan 09, 2018 | 49.39 | 49.73 | 49.26 | 49.31 | 708,970 | -0.12(-0.25%) |
Jan 08, 2018 | 49.16 | 49.48 | 48.68 | 49.43 | 764,416 | +0.40(+0.82%) |
Jan 05, 2018 | 48.74 | 49.07 | 48.61 | 49.03 | 896,485 | +0.29(+0.59%) |
Jan 04, 2018 | 48.72 | 49.18 | 48.71 | 48.74 | 869,591 | +0.15(+0.30%) |
Jan 03, 2018 | 48.76 | 48.91 | 48.36 | 48.59 | 811,621 | -0.09(-0.18%) |
Jan 02, 2018 | 48.59 | 48.59 | 48.22 | 48.68 | 773,904 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.68 | 49.41 | 48.15 | 48.78 | 681,077 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.40 | 47.97 | 48.26 | 451,301 | +0.10(+0.22%) |
Dec 26, 2017 | 48.48 | 48.73 | 47.90 | 48.16 | 424,545 | -0.32(-0.66%) |
Dec 22, 2017 | 48.76 | 48.76 | 48.12 | 48.48 | 440,450 | -0.17(-0.34%) |
Dec 21, 2017 | 48.62 | 48.81 | 48.37 | 48.65 | 646,553 | +0.00(+0.00%) |
Dec 20, 2017 | 48.58 | 48.97 | 48.27 | 48.65 | 625,835 | +0.41(+0.85%) |
Dec 19, 2017 | 48.26 | 48.49 | 48.00 | 48.24 | 874,239 | +0.03(+0.05%) |
Dec 18, 2017 | 48.48 | 48.69 | 48.05 | 48.21 | 964,492 | +0.10(+0.20%) |
Dec 15, 2017 | 47.40 | 48.36 | 47.25 | 48.11 | 2,136,396 | +0.91(+1.92%) |
Dec 14, 2017 | 47.47 | 47.64 | 47.05 | 47.21 | 1,004,974 | -0.11(-0.24%) |
Dec 13, 2017 | 47.32 | 47.91 | 47.05 | 47.32 | 841,347 | -0.01(-0.02%) |
Dec 12, 2017 | 47.33 | 47.97 | 47.06 | 47.33 | 779,554 | -0.17(-0.37%) |
Dec 11, 2017 | 47.60 | 47.69 | 47.01 | 47.50 | 907,462 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.61 | 1,138,934 | +1.00(+2.15%) |
Dec 07, 2017 | 46.38 | 46.69 | 46.26 | 46.61 | 1,500,592 | +0.39(+0.85%) |
Dec 06, 2017 | 46.24 | 46.80 | 46.00 | 46.22 | 1,481,825 | -0.18(-0.39%) |
Dec 05, 2017 | 48.71 | 48.73 | 46.29 | 46.40 | 2,561,782 | -2.93(-5.95%) |
Dec 04, 2017 | 49.33 | 49.60 | 49.27 | 49.33 | 1,306,256 | +0.51(+1.03%) |