Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.05 | 49.46 | 47.82 | 47.90 | 258,262 | -1.05(-2.15%) |
Feb 27, 2018 | 49.38 | 50.45 | 48.67 | 48.96 | 343,712 | -0.49(-0.98%) |
Feb 26, 2018 | 49.24 | 49.66 | 48.81 | 49.44 | 146,382 | +0.29(+0.59%) |
Feb 23, 2018 | 48.33 | 49.30 | 48.09 | 49.15 | 129,868 | +0.92(+1.91%) |
Feb 22, 2018 | 47.80 | 48.64 | 47.80 | 48.23 | 203,973 | +0.73(+1.54%) |
Feb 21, 2018 | 47.64 | 48.47 | 47.49 | 47.50 | 183,314 | -0.09(-0.19%) |
Feb 20, 2018 | 48.28 | 48.41 | 47.27 | 47.59 | 230,718 | -0.78(-1.62%) |
Feb 16, 2018 | 48.38 | 48.38 | 48.38 | 0 | +0.47(+0.98%) | |
Feb 15, 2018 | 47.32 | 47.91 | 47.13 | 47.91 | 115,579 | +0.66(+1.39%) |
Feb 14, 2018 | 47.03 | 47.60 | 46.72 | 47.25 | 228,723 | -0.14(-0.29%) |
Feb 13, 2018 | 46.95 | 47.50 | 46.64 | 47.39 | 292,896 | +0.24(+0.51%) |
Feb 12, 2018 | 46.86 | 47.42 | 46.25 | 47.15 | 256,855 | +0.31(+0.67%) |
Feb 09, 2018 | 45.43 | 47.34 | 45.23 | 46.84 | 515,745 | +1.66(+3.68%) |
Feb 08, 2018 | 46.96 | 46.96 | 45.17 | 45.18 | 466,627 | -1.72(-3.67%) |
Feb 07, 2018 | 47.87 | 47.87 | 46.84 | 46.90 | 404,534 | -1.02(-2.13%) |
Feb 06, 2018 | 47.59 | 48.27 | 46.31 | 47.92 | 416,839 | -0.74(-1.53%) |
Feb 05, 2018 | 49.62 | 50.02 | 48.12 | 48.67 | 214,589 | -1.25(-2.50%) |
Feb 02, 2018 | 49.50 | 50.45 | 49.45 | 49.91 | 310,941 | +0.03(+0.05%) |
Feb 01, 2018 | 49.81 | 50.20 | 49.29 | 49.89 | 382,803 | +0.33(+0.67%) |
Jan 31, 2018 | 50.16 | 50.16 | 49.44 | 49.55 | 4,138,576 | -0.38(-0.75%) |
Jan 30, 2018 | 49.57 | 50.05 | 49.57 | 49.93 | 418,505 | +0.05(+0.11%) |
Jan 29, 2018 | 50.14 | 50.72 | 49.33 | 49.88 | 421,638 | -0.57(-1.14%) |
Jan 26, 2018 | 51.57 | 52.22 | 49.93 | 50.45 | 488,457 | -1.15(-2.23%) |
Jan 25, 2018 | 53.64 | 53.84 | 51.05 | 51.60 | 662,974 | -1.75(-3.28%) |
Jan 24, 2018 | 51.78 | 53.79 | 51.28 | 53.35 | 1,247,033 | +1.76(+3.41%) |
Jan 23, 2018 | 50.83 | 52.55 | 50.52 | 51.59 | 704,013 | +1.12(+2.22%) |
Jan 22, 2018 | 50.65 | 50.79 | 49.62 | 50.47 | 319,121 | +0.04(+0.09%) |
Jan 19, 2018 | 49.46 | 50.50 | 49.46 | 50.42 | 338,873 | +0.98(+1.98%) |
Jan 18, 2018 | 49.80 | 50.18 | 49.30 | 49.45 | 224,314 | -0.39(-0.79%) |
Jan 17, 2018 | 49.63 | 50.02 | 49.25 | 49.84 | 277,392 | +0.54(+1.09%) |
Jan 16, 2018 | 49.31 | 50.17 | 49.24 | 49.30 | 303,152 | +0.02(+0.04%) |
Jan 12, 2018 | 49.29 | 49.29 | 49.29 | 0 | -0.31(-0.62%) | |
Jan 11, 2018 | 49.45 | 49.72 | 49.22 | 49.59 | 168,051 | +0.11(+0.22%) |
Jan 10, 2018 | 49.98 | 49.98 | 49.09 | 49.48 | 272,349 | -0.59(-1.18%) |
Jan 09, 2018 | 50.64 | 50.74 | 50.01 | 50.07 | 119,458 | -0.62(-1.22%) |
Jan 08, 2018 | 49.79 | 51.08 | 49.75 | 50.69 | 272,472 | +0.87(+1.75%) |
Jan 05, 2018 | 50.07 | 50.47 | 49.48 | 49.82 | 169,928 | -0.32(-0.64%) |
Jan 04, 2018 | 50.64 | 51.26 | 50.03 | 50.15 | 212,788 | -0.42(-0.83%) |
Jan 03, 2018 | 50.49 | 50.97 | 50.09 | 50.57 | 367,581 | -0.04(-0.09%) |
Jan 02, 2018 | 51.98 | 52.28 | 50.61 | 50.61 | 421,087 | -1.36(-2.61%) |
Dec 29, 2017 | 51.97 | 51.97 | 51.97 | 0 | +0.12(+0.22%) | |
Dec 28, 2017 | 51.47 | 52.04 | 51.26 | 51.85 | 180,226 | +0.44(+0.86%) |
Dec 27, 2017 | 50.98 | 52.14 | 50.87 | 51.41 | 171,358 | +0.61(+1.20%) |
Dec 26, 2017 | 50.46 | 51.20 | 50.46 | 50.80 | 174,823 | +0.46(+0.91%) |
Dec 22, 2017 | 50.12 | 50.42 | 49.44 | 50.34 | 137,900 | +0.43(+0.86%) |
Dec 21, 2017 | 49.43 | 50.25 | 49.18 | 49.91 | 140,615 | +0.45(+0.91%) |
Dec 20, 2017 | 49.06 | 50.44 | 48.89 | 49.46 | 281,390 | +0.50(+1.03%) |
Dec 19, 2017 | 49.97 | 50.28 | 48.87 | 48.96 | 201,980 | -0.95(-1.91%) |
Dec 18, 2017 | 49.94 | 50.77 | 49.49 | 49.91 | 262,470 | -0.95(-1.87%) |
Dec 15, 2017 | 49.68 | 51.30 | 49.60 | 50.86 | 572,992 | +1.53(+3.11%) |
Dec 14, 2017 | 49.33 | 50.08 | 48.98 | 49.33 | 250,767 | -0.10(-0.20%) |
Dec 13, 2017 | 49.43 | 49.81 | 49.29 | 49.43 | 294,214 | +0.05(+0.11%) |
Dec 12, 2017 | 49.97 | 50.48 | 49.33 | 49.37 | 269,223 | -0.60(-1.20%) |
Dec 11, 2017 | 50.52 | 50.53 | 49.66 | 49.98 | 212,938 | -0.52(-1.03%) |
Dec 08, 2017 | 50.68 | 50.78 | 50.38 | 50.50 | 158,098 | +0.00(+0.00%) |
Dec 07, 2017 | 50.42 | 50.72 | 49.84 | 131,580 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.25 | 50.84 | 50.12 | 50.44 | 102,044 | +0.20(+0.39%) |
Dec 05, 2017 | 51.37 | 51.37 | 50.05 | 50.25 | 167,955 | -1.15(-2.24%) |
Dec 04, 2017 | 51.54 | 51.98 | 51.08 | 51.39 | 210,306 | +0.13(+0.26%) |