Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.26 | 41.26 | 37.36 | 37.60 | 9,840 | -3.47(-8.45%) |
Feb 27, 2018 | 40.60 | 41.26 | 40.02 | 41.07 | 3,286 | +0.19(+0.46%) |
Feb 26, 2018 | 41.07 | 41.26 | 39.94 | 40.88 | 1,578 | +0.09(+0.23%) |
Feb 23, 2018 | 39.47 | 40.79 | 39.38 | 40.79 | 2,388 | +3.19(+8.48%) |
Feb 22, 2018 | 40.98 | 40.98 | 36.57 | 37.60 | 30,688 | -3.19(-7.82%) |
Feb 21, 2018 | 44.54 | 44.63 | 40.41 | 40.79 | 12,543 | -3.19(-7.25%) |
Feb 20, 2018 | 45.66 | 45.94 | 43.13 | 43.98 | 7,073 | -1.41(-3.10%) |
Feb 16, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.94(+2.11%) | |
Feb 15, 2018 | 46.41 | 47.53 | 43.66 | 44.44 | 3,972 | -1.88(-4.05%) |
Feb 14, 2018 | 48.44 | 48.48 | 45.94 | 46.32 | 6,478 | -2.44(-5.00%) |
Feb 13, 2018 | 50.54 | 45.15 | 48.76 | 1,400 | -1.78(-3.52%) | |
Feb 12, 2018 | 50.91 | 50.91 | 42.19 | 50.54 | 398 | +0.16(+0.33%) |
Feb 09, 2018 | 45.47 | 51.57 | 45.47 | 50.38 | 3,928 | +5.27(+11.69%) |
Feb 08, 2018 | 46.88 | 49.60 | 45.10 | 45.10 | 2,346 | -1.31(-2.83%) |
Feb 07, 2018 | 42.10 | 46.41 | 40.80 | 46.41 | 1,597 | +4.03(+9.51%) |
Feb 06, 2018 | 41.73 | 43.69 | 41.44 | 42.38 | 316 | +0.13(+0.30%) |
Feb 05, 2018 | 43.23 | 43.23 | 41.71 | 42.25 | 440 | -0.13(-0.30%) |
Feb 02, 2018 | 40.88 | 43.42 | 38.82 | 42.38 | 6,310 | +1.45(+3.55%) |
Feb 01, 2018 | 42.38 | 42.69 | 40.79 | 40.93 | 4,953 | -1.36(-3.22%) |
Jan 31, 2018 | 43.13 | 43.13 | 42.19 | 42.29 | 2,104 | -0.84(-1.96%) |
Jan 30, 2018 | 43.98 | 43.98 | 43.13 | 1,643 | -0.84(-1.92%) | |
Jan 29, 2018 | 45.57 | 45.71 | 42.28 | 43.98 | 4,519 | -1.41(-3.10%) |
Jan 26, 2018 | 43.60 | 45.38 | 43.13 | 45.38 | 4,741 | +2.53(+5.91%) |
Jan 25, 2018 | 44.44 | 45.32 | 42.76 | 42.85 | 3,652 | -1.22(-2.77%) |
Jan 24, 2018 | 48.57 | 48.94 | 42.48 | 44.07 | 34,551 | -4.41(-9.09%) |
Jan 23, 2018 | 49.51 | 49.51 | 48.48 | 48.48 | 167 | -1.03(-2.08%) |
Jan 22, 2018 | 50.16 | 50.16 | 49.51 | 49.51 | 566 | +0.00(+0.00%) |
Jan 19, 2018 | 49.51 | 50.25 | 49.51 | 49.51 | 719 | -0.19(-0.38%) |
Jan 18, 2018 | 50.42 | 51.10 | 49.41 | 49.70 | 1,976 | -0.66(-1.30%) |
Jan 17, 2018 | 50.73 | 51.01 | 50.35 | 50.35 | 649 | +0.28(+0.56%) |
Jan 16, 2018 | 51.10 | 51.10 | 49.70 | 50.07 | 1,040 | -0.56(-1.11%) |
Jan 12, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 51.85 | 52.04 | 50.63 | 50.63 | 841 | -0.94(-1.82%) |
Jan 10, 2018 | 51.85 | 52.51 | 51.38 | 51.57 | 1,947 | -0.47(-0.90%) |
Jan 09, 2018 | 55.33 | 55.33 | 42.66 | 52.04 | 45,687 | -3.28(-5.93%) |
Jan 08, 2018 | 57.10 | 57.10 | 55.32 | 55.32 | 2,028 | -1.59(-2.80%) |
Jan 05, 2018 | 57.67 | 57.67 | 54.38 | 56.92 | 2,273 | -1.22(-2.10%) |
Jan 04, 2018 | 58.13 | 58.13 | 54.98 | 58.13 | 3,963 | +0.00(+0.00%) |
Jan 03, 2018 | 55.72 | 58.13 | 55.41 | 58.13 | 1,177 | +3.19(+5.80%) |
Jan 02, 2018 | 56.26 | 56.26 | 54.95 | 54.95 | 520 | -1.13(-2.01%) |
Dec 29, 2017 | 56.07 | 56.07 | 56.07 | 0 | +2.25(+4.18%) | |
Dec 28, 2017 | 50.16 | 53.91 | 50.16 | 53.82 | 1,399 | +3.19(+6.30%) |
Dec 27, 2017 | 53.49 | 53.63 | 49.10 | 50.63 | 1,969 | -3.84(-7.06%) |
Dec 26, 2017 | 55.32 | 55.70 | 54.38 | 54.48 | 931 | -1.31(-2.35%) |
Dec 22, 2017 | 56.73 | 57.10 | 55.32 | 55.79 | 1,466 | -0.94(-1.65%) |
Dec 21, 2017 | 56.82 | 58.51 | 54.66 | 56.73 | 1,489 | +0.84(+1.51%) |
Dec 20, 2017 | 53.91 | 56.26 | 53.91 | 55.88 | 3,496 | +1.78(+3.29%) |
Dec 19, 2017 | 53.91 | 56.26 | 51.57 | 54.10 | 6,132 | +0.09(+0.17%) |
Dec 18, 2017 | 50.54 | 56.26 | 50.54 | 54.01 | 4,941 | +2.91(+5.69%) |
Dec 15, 2017 | 49.79 | 51.10 | 48.29 | 51.10 | 5,531 | -0.47(-0.91%) |
Dec 14, 2017 | 45.01 | 51.57 | 44.59 | 51.57 | 10,359 | +6.51(+14.45%) |
Dec 13, 2017 | 47.35 | 49.60 | 44.82 | 45.06 | 4,493 | -2.39(-5.03%) |
Dec 12, 2017 | 46.98 | 47.54 | 46.79 | 47.44 | 9,711 | +0.66(+1.40%) |
Dec 11, 2017 | 47.81 | 47.82 | 46.79 | 46.79 | 1,513 | -1.13(-2.35%) |
Dec 08, 2017 | 49.04 | 49.23 | 47.80 | 47.91 | 1,377 | -1.13(-2.29%) |
Dec 07, 2017 | 48.95 | 50.05 | 48.95 | 49.04 | 74 | +0.00(+0.00%) |
Dec 06, 2017 | 48.95 | 49.90 | 48.95 | 49.04 | 414 | +0.38(+0.77%) |
Dec 05, 2017 | 48.48 | 48.66 | 47.73 | 48.66 | 607 | +0.09(+0.19%) |
Dec 04, 2017 | 47.26 | 48.76 | 47.26 | 48.57 | 678 | +1.41(+2.98%) |