Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.26 | 51.52 | 50.70 | 50.70 | 513,348 | -0.32(-0.63%) |
Feb 27, 2018 | 51.53 | 51.75 | 51.02 | 51.02 | 523,704 | -0.46(-0.90%) |
Feb 26, 2018 | 50.96 | 51.50 | 50.86 | 51.49 | 536,301 | +0.73(+1.45%) |
Feb 23, 2018 | 50.10 | 50.75 | 50.02 | 50.75 | 312,160 | +1.01(+2.03%) |
Feb 22, 2018 | 49.58 | 49.74 | 654,854 | +0.04(+0.08%) | ||
Feb 21, 2018 | 50.14 | 50.60 | 49.70 | 49.71 | 956,755 | -0.23(-0.45%) |
Feb 20, 2018 | 49.56 | 50.34 | 49.40 | 49.93 | 573,675 | +0.11(+0.23%) |
Feb 16, 2018 | 49.82 | 49.82 | 49.82 | 0 | -0.14(-0.28%) | |
Feb 15, 2018 | 49.47 | 49.96 | 49.10 | 49.96 | 788,940 | +0.93(+1.90%) |
Feb 14, 2018 | 47.78 | 49.08 | 47.63 | 49.03 | 603,404 | +0.99(+2.06%) |
Feb 13, 2018 | 47.62 | 48.12 | 47.52 | 48.04 | 524,467 | +0.16(+0.33%) |
Feb 12, 2018 | 47.52 | 48.16 | 47.16 | 47.88 | 832,743 | +0.90(+1.93%) |
Feb 09, 2018 | 46.60 | 47.33 | 45.16 | 46.97 | 1,293,433 | +1.02(+2.21%) |
Feb 08, 2018 | 48.05 | 48.23 | 45.96 | 45.96 | 888,982 | -1.94(-4.05%) |
Feb 07, 2018 | 48.37 | 48.83 | 47.89 | 47.90 | 908,049 | -0.59(-1.22%) |
Feb 06, 2018 | 46.63 | 48.54 | 45.81 | 48.49 | 1,489,169 | +0.50(+1.04%) |
Feb 05, 2018 | 48.62 | 49.55 | 47.25 | 47.99 | 1,631,265 | -1.22(-2.47%) |
Feb 02, 2018 | 50.07 | 50.13 | 49.15 | 49.21 | 886,365 | -1.38(-2.74%) |
Feb 01, 2018 | 50.43 | 50.97 | 50.39 | 50.59 | 339,037 | -0.03(-0.06%) |
Jan 31, 2018 | 50.59 | 50.74 | 50.33 | 50.62 | 357,046 | +0.30(+0.60%) |
Jan 30, 2018 | 50.38 | 50.56 | 50.19 | 50.32 | 464,042 | -0.50(-0.98%) |
Jan 29, 2018 | 51.17 | 51.18 | 50.71 | 50.82 | 376,928 | -0.41(-0.81%) |
Jan 26, 2018 | 50.79 | 51.24 | 50.68 | 51.23 | 321,249 | +0.81(+1.61%) |
Jan 25, 2018 | 50.86 | 50.89 | 50.32 | 50.42 | 352,279 | -0.14(-0.28%) |
Jan 24, 2018 | 51.12 | 51.19 | 50.36 | 50.56 | 496,804 | -0.45(-0.89%) |
Jan 23, 2018 | 50.84 | 51.07 | 50.80 | 51.02 | 463,276 | +0.29(+0.58%) |
Jan 22, 2018 | 50.30 | 50.72 | 50.18 | 50.72 | 336,638 | +0.39(+0.77%) |
Jan 19, 2018 | 50.32 | 50.39 | 50.10 | 50.34 | 240,219 | +0.12(+0.24%) |
Jan 18, 2018 | 50.13 | 50.35 | 50.02 | 50.21 | 276,700 | +0.08(+0.17%) |
Jan 17, 2018 | 49.65 | 50.15 | 49.49 | 50.13 | 3,952,501 | +0.75(+1.53%) |
Jan 16, 2018 | 49.89 | 50.06 | 49.21 | 49.38 | 599,329 | -0.21(-0.42%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.28(+0.57%) | |
Jan 11, 2018 | 49.12 | 49.30 | 49.01 | 49.30 | 230,339 | +0.32(+0.65%) |
Jan 10, 2018 | 48.98 | 284,743 | -0.14(-0.29%) | |||
Jan 09, 2018 | 49.38 | 49.39 | 49.04 | 49.12 | 345,062 | -0.15(-0.31%) |
Jan 08, 2018 | 49.07 | 49.32 | 48.98 | 49.27 | 379,860 | +0.27(+0.56%) |
Jan 05, 2018 | 48.77 | 49.08 | 48.69 | 49.00 | 414,251 | +0.47(+0.97%) |
Jan 04, 2018 | 48.46 | 48.66 | 48.39 | 48.53 | 529,666 | +0.27(+0.57%) |
Jan 03, 2018 | 47.85 | 48.28 | 47.84 | 48.26 | 685,274 | +0.53(+1.11%) |
Jan 02, 2018 | 47.29 | 47.73 | 47.21 | 47.73 | 398,801 | +0.66(+1.40%) |
Dec 29, 2017 | 47.07 | 47.07 | 47.07 | 0 | -0.28(-0.60%) | |
Dec 28, 2017 | 47.44 | 47.44 | 47.28 | 47.35 | 254,837 | +0.06(+0.12%) |
Dec 27, 2017 | 47.21 | 47.36 | 47.20 | 47.29 | 177,180 | +0.07(+0.14%) |
Dec 26, 2017 | 47.25 | 47.27 | 47.01 | 47.23 | 222,392 | -0.29(-0.61%) |
Dec 22, 2017 | 47.58 | 47.59 | 47.44 | 47.52 | 232,843 | -0.07(-0.14%) |
Dec 21, 2017 | 47.80 | 47.90 | 47.58 | 47.59 | 182,613 | -0.15(-0.32%) |
Dec 20, 2017 | 47.96 | 47.97 | 47.50 | 47.74 | 206,696 | -0.03(-0.06%) |
Dec 19, 2017 | 47.97 | 47.97 | 47.64 | 47.77 | 247,436 | -0.28(-0.59%) |
Dec 18, 2017 | 47.94 | 48.06 | 47.85 | 48.05 | 245,005 | +0.44(+0.93%) |
Dec 15, 2017 | 47.22 | 47.67 | 47.06 | 47.61 | 170,352 | +0.58(+1.23%) |
Dec 14, 2017 | 47.20 | 47.34 | 47.02 | 47.03 | 227,425 | -0.07(-0.14%) |
Dec 13, 2017 | 47.19 | 47.30 | 47.04 | 47.09 | 259,349 | +0.06(+0.12%) |
Dec 12, 2017 | 47.13 | 47.26 | 46.92 | 47.04 | 163,815 | -0.13(-0.28%) |
Dec 11, 2017 | 46.80 | 47.18 | 46.79 | 47.17 | 185,173 | +0.38(+0.80%) |
Dec 08, 2017 | 46.98 | 47.08 | 46.72 | 46.79 | 155,629 | +0.17(+0.36%) |
Dec 07, 2017 | 46.34 | 46.69 | 46.34 | 46.62 | 212,827 | +0.35(+0.75%) |
Dec 06, 2017 | 45.79 | 46.36 | 45.66 | 46.28 | 188,632 | +0.30(+0.65%) |
Dec 05, 2017 | 45.81 | 46.51 | 45.62 | 45.98 | 512,760 | +0.12(+0.27%) |
Dec 04, 2017 | 47.08 | 47.08 | 45.83 | 45.85 | 545,757 | -0.96(-2.05%) |