Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.80 | 40.32 | 37.72 | 39.44 | 10,294 | +0.20(+0.51%) |
Feb 27, 2018 | 40.36 | 41.99 | 38.68 | 39.24 | 11,495 | -1.52(-3.73%) |
Feb 26, 2018 | 38.92 | 41.96 | 38.92 | 40.76 | 13,985 | +1.56(+3.98%) |
Feb 23, 2018 | 39.60 | 40.64 | 39.20 | 39.20 | 7,383 | -0.44(-1.11%) |
Feb 22, 2018 | 41.16 | 41.16 | 39.04 | 39.64 | 9,042 | -1.84(-4.44%) |
Feb 21, 2018 | 40.48 | 41.48 | 40.00 | 41.48 | 8,649 | +0.48(+1.17%) |
Feb 20, 2018 | 42.40 | 44.00 | 39.52 | 41.00 | 8,523 | -0.40(-0.97%) |
Feb 16, 2018 | 41.40 | 41.40 | 41.40 | 0 | +1.56(+3.92%) | |
Feb 15, 2018 | 39.00 | 39.84 | 37.20 | 39.84 | 7,508 | +0.60(+1.53%) |
Feb 14, 2018 | 40.84 | 42.92 | 39.12 | 39.24 | 7,343 | -2.00(-4.85%) |
Feb 13, 2018 | 44.00 | 44.32 | 40.80 | 41.24 | 13,645 | +2.08(+5.31%) |
Feb 12, 2018 | 41.28 | 41.28 | 37.00 | 39.16 | 7,528 | -2.16(-5.23%) |
Feb 09, 2018 | 45.28 | 45.28 | 38.00 | 41.32 | 12,182 | -4.44(-9.70%) |
Feb 08, 2018 | 45.40 | 46.16 | 44.18 | 45.76 | 2,672 | -0.08(-0.17%) |
Feb 07, 2018 | 45.89 | 47.23 | 44.56 | 45.84 | 2,897 | -0.52(-1.12%) |
Feb 06, 2018 | 43.40 | 47.16 | 43.04 | 46.36 | 3,777 | +0.72(+1.58%) |
Feb 05, 2018 | 46.52 | 46.76 | 45.64 | 45.64 | 997 | -1.72(-3.63%) |
Feb 02, 2018 | 47.48 | 47.48 | 46.00 | 47.36 | 3,216 | +0.20(+0.42%) |
Feb 01, 2018 | 48.28 | 48.44 | 46.00 | 47.16 | 3,908 | -0.84(-1.75%) |
Jan 31, 2018 | 46.32 | 48.48 | 46.20 | 48.00 | 1,829 | +1.68(+3.63%) |
Jan 30, 2018 | 47.16 | 48.58 | 46.08 | 46.32 | 3,577 | -0.84(-1.78%) |
Jan 29, 2018 | 49.64 | 49.64 | 46.70 | 47.16 | 1,226 | -1.88(-3.83%) |
Jan 26, 2018 | 49.52 | 49.52 | 49.00 | 49.04 | 946 | -0.16(-0.32%) |
Jan 25, 2018 | 48.84 | 49.34 | 48.40 | 49.20 | 3,060 | +0.88(+1.82%) |
Jan 24, 2018 | 48.96 | 50.00 | 48.04 | 48.32 | 1,387 | +0.32(+0.67%) |
Jan 23, 2018 | 50.00 | 50.00 | 48.00 | 48.00 | 2,436 | -2.48(-4.91%) |
Jan 22, 2018 | 49.36 | 51.00 | 48.36 | 50.48 | 3,981 | +0.16(+0.32%) |
Jan 19, 2018 | 48.00 | 52.60 | 48.00 | 50.32 | 6,459 | +1.52(+3.11%) |
Jan 18, 2018 | 48.40 | 49.60 | 46.82 | 48.80 | 3,233 | +0.76(+1.58%) |
Jan 17, 2018 | 51.48 | 52.24 | 48.04 | 48.04 | 9,883 | -1.60(-3.22%) |
Jan 16, 2018 | 52.04 | 54.92 | 46.40 | 49.64 | 11,072 | -2.00(-3.87%) |
Jan 12, 2018 | 51.64 | 51.64 | 51.64 | 0 | -2.36(-4.37%) | |
Jan 11, 2018 | 51.80 | 55.16 | 50.04 | 54.00 | 13,069 | +2.60(+5.06%) |
Jan 10, 2018 | 55.64 | 55.64 | 51.40 | 51.40 | 2,615 | -3.52(-6.41%) |
Jan 09, 2018 | 54.04 | 57.54 | 54.04 | 54.92 | 8,308 | +0.44(+0.81%) |
Jan 08, 2018 | 52.64 | 56.32 | 52.40 | 54.48 | 9,018 | +1.92(+3.65%) |
Jan 05, 2018 | 51.32 | 52.60 | 50.60 | 52.56 | 1,673 | +1.52(+2.98%) |
Jan 04, 2018 | 49.12 | 51.12 | 49.05 | 51.04 | 2,534 | +2.32(+4.76%) |
Jan 03, 2018 | 49.04 | 49.08 | 48.60 | 48.72 | 2,202 | +0.12(+0.25%) |
Jan 02, 2018 | 49.96 | 50.80 | 48.44 | 48.60 | 2,378 | -1.40(-2.80%) |
Dec 29, 2017 | 50.00 | 50.00 | 50.00 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 50.00 | 50.00 | 48.54 | 49.96 | 1,036 | -0.04(-0.08%) |
Dec 27, 2017 | 50.00 | 50.00 | 48.72 | 50.00 | 1,088 | +0.08(+0.16%) |
Dec 26, 2017 | 49.68 | 49.96 | 47.72 | 49.92 | 1,835 | -0.48(-0.95%) |
Dec 22, 2017 | 51.20 | 51.40 | 49.74 | 50.40 | 1,658 | -0.80(-1.56%) |
Dec 21, 2017 | 49.88 | 51.20 | 48.08 | 51.20 | 6,326 | +0.28(+0.55%) |
Dec 20, 2017 | 46.12 | 51.04 | 45.92 | 50.92 | 13,515 | +4.44(+9.55%) |
Dec 19, 2017 | 47.72 | 47.72 | 46.20 | 46.48 | 2,579 | -1.24(-2.60%) |
Dec 18, 2017 | 46.00 | 47.72 | 45.92 | 47.72 | 4,112 | +1.92(+4.19%) |
Dec 15, 2017 | 45.24 | 46.56 | 44.96 | 45.80 | 2,427 | +0.20(+0.44%) |
Dec 14, 2017 | 44.80 | 45.60 | 43.72 | 45.60 | 1,516 | +1.16(+2.61%) |
Dec 13, 2017 | 44.68 | 45.32 | 43.60 | 44.44 | 3,283 | +0.16(+0.36%) |
Dec 12, 2017 | 43.16 | 45.48 | 43.16 | 44.28 | 7,270 | +0.64(+1.47%) |
Dec 11, 2017 | 44.88 | 46.00 | 43.60 | 43.64 | 2,665 | -0.36(-0.82%) |
Dec 08, 2017 | 43.80 | 45.44 | 43.58 | 44.00 | 2,130 | +0.04(+0.09%) |
Dec 07, 2017 | 43.76 | 44.96 | 42.80 | 43.96 | 3,202 | +0.52(+1.20%) |
Dec 06, 2017 | 43.52 | 44.20 | 42.80 | 43.44 | 4,003 | +0.08(+0.18%) |
Dec 05, 2017 | 43.00 | 43.72 | 42.48 | 43.36 | 4,573 | +0.20(+0.46%) |
Dec 04, 2017 | 47.40 | 47.48 | 42.60 | 43.16 | 13,897 | -2.64(-5.76%) |