Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.42 | 49.54 | 49.07 | 49.07 | 38,539 | -0.45(-0.91%) |
Feb 27, 2018 | 50.26 | 50.26 | 49.53 | 49.53 | 57,029 | -0.99(-1.95%) |
Feb 26, 2018 | 50.46 | 50.52 | 50.33 | 50.51 | 6,587 | +0.36(+0.71%) |
Feb 23, 2018 | 49.84 | 50.16 | 49.82 | 50.16 | 3,653 | +0.59(+1.19%) |
Feb 22, 2018 | 49.50 | 49.78 | 49.47 | 49.57 | 8,677 | -0.09(-0.19%) |
Feb 21, 2018 | 50.05 | 50.12 | 49.64 | 49.66 | 14,191 | -0.34(-0.67%) |
Feb 20, 2018 | 50.31 | 50.61 | 49.98 | 50.00 | 23,863 | -0.61(-1.21%) |
Feb 16, 2018 | 50.61 | 50.61 | 50.61 | 0 | +0.51(+1.02%) | |
Feb 15, 2018 | 49.95 | 50.14 | 49.78 | 50.10 | 11,522 | +0.19(+0.39%) |
Feb 14, 2018 | 49.22 | 49.90 | 49.22 | 49.90 | 7,555 | +0.12(+0.25%) |
Feb 13, 2018 | 49.78 | 49.31 | 49.78 | 11,437 | +0.27(+0.56%) | |
Feb 12, 2018 | 49.21 | 49.57 | 48.84 | 49.51 | 10,653 | +0.31(+0.62%) |
Feb 09, 2018 | 48.76 | 49.45 | 48.03 | 49.20 | 16,096 | +0.69(+1.42%) |
Feb 08, 2018 | 49.68 | 49.70 | 48.51 | 48.51 | 17,087 | -1.27(-2.55%) |
Feb 07, 2018 | 50.38 | 50.38 | 49.78 | 49.78 | 15,768 | -0.50(-1.00%) |
Feb 06, 2018 | 49.96 | 50.38 | 49.60 | 50.28 | 15,450 | -0.14(-0.28%) |
Feb 05, 2018 | 51.30 | 51.41 | 50.02 | 50.42 | 22,319 | -1.22(-2.36%) |
Feb 02, 2018 | 51.96 | 51.98 | 51.58 | 51.64 | 13,649 | -0.91(-1.74%) |
Feb 01, 2018 | 52.85 | 53.08 | 52.51 | 52.56 | 9,584 | -0.46(-0.87%) |
Jan 31, 2018 | 52.66 | 53.02 | 52.66 | 53.02 | 10,298 | +0.55(+1.04%) |
Jan 30, 2018 | 52.73 | 52.73 | 52.45 | 52.47 | 76,066 | -0.43(-0.82%) |
Jan 29, 2018 | 53.07 | 53.07 | 52.82 | 52.90 | 9,625 | -0.70(-1.31%) |
Jan 26, 2018 | 53.53 | 53.60 | 53.39 | 53.60 | 67,409 | +0.35(+0.66%) |
Jan 25, 2018 | 53.47 | 53.47 | 53.17 | 53.25 | 14,420 | -0.17(-0.31%) |
Jan 24, 2018 | 53.44 | 53.54 | 53.29 | 53.42 | 6,105 | +0.18(+0.35%) |
Jan 23, 2018 | 52.94 | 53.25 | 52.94 | 53.24 | 32,077 | +0.57(+1.08%) |
Jan 22, 2018 | 52.52 | 52.72 | 52.52 | 52.67 | 21,271 | +0.21(+0.41%) |
Jan 19, 2018 | 52.35 | 52.45 | 52.33 | 52.45 | 19,666 | +0.29(+0.56%) |
Jan 18, 2018 | 52.42 | 52.43 | 52.16 | 52.16 | 69,320 | -0.42(-0.80%) |
Jan 17, 2018 | 52.28 | 52.65 | 52.28 | 52.59 | 13,364 | +0.43(+0.82%) |
Jan 16, 2018 | 52.27 | 52.27 | 52.16 | 52.16 | 6,995 | +0.03(+0.05%) |
Jan 12, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.14(-0.27%) | |
Jan 11, 2018 | 52.25 | 52.36 | 52.19 | 52.28 | 11,632 | +0.06(+0.11%) |
Jan 10, 2018 | 52.14 | 52.22 | 10,516 | -0.61(-1.16%) | ||
Jan 09, 2018 | 52.93 | 52.93 | 52.78 | 52.83 | 15,263 | -0.14(-0.26%) |
Jan 08, 2018 | 52.81 | 52.99 | 52.74 | 52.97 | 12,413 | +0.17(+0.32%) |
Jan 05, 2018 | 52.67 | 52.81 | 52.64 | 52.80 | 17,138 | +0.23(+0.45%) |
Jan 04, 2018 | 52.88 | 52.88 | 52.56 | 52.56 | 11,197 | -0.45(-0.85%) |
Jan 03, 2018 | 52.98 | 53.07 | 52.92 | 53.02 | 9,427 | +0.14(+0.27%) |
Jan 02, 2018 | 52.93 | 52.94 | 52.80 | 52.87 | 8,639 | +0.20(+0.38%) |
Dec 29, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.06(-0.12%) | |
Dec 28, 2017 | 52.61 | 52.73 | 52.57 | 52.73 | 179,742 | +0.26(+0.50%) |
Dec 27, 2017 | 52.40 | 52.53 | 52.40 | 52.47 | 7,669 | +0.16(+0.30%) |
Dec 26, 2017 | 52.18 | 52.39 | 52.18 | 52.31 | 49,834 | +0.19(+0.37%) |
Dec 22, 2017 | 51.94 | 52.17 | 51.94 | 52.12 | 20,538 | +0.16(+0.31%) |
Dec 21, 2017 | 52.12 | 52.12 | 51.96 | 51.96 | 6,038 | -0.15(-0.29%) |
Dec 20, 2017 | 52.37 | 52.42 | 52.11 | 52.11 | 10,702 | -0.25(-0.47%) |
Dec 19, 2017 | 53.04 | 53.04 | 52.33 | 52.36 | 8,935 | -0.70(-1.33%) |
Dec 18, 2017 | 53.15 | 53.29 | 53.06 | 53.06 | 15,260 | +0.31(+0.60%) |
Dec 15, 2017 | 52.55 | 52.78 | 52.55 | 52.75 | 1,974 | +0.15(+0.28%) |
Dec 14, 2017 | 52.53 | 52.66 | 52.53 | 52.60 | 31,563 | -0.08(-0.14%) |
Dec 13, 2017 | 52.54 | 52.71 | 52.54 | 52.67 | 25,563 | +0.11(+0.21%) |
Dec 12, 2017 | 52.33 | 52.65 | 52.33 | 52.57 | 33,048 | +0.31(+0.60%) |
Dec 11, 2017 | 52.27 | 52.29 | 52.18 | 52.25 | 4,288 | -0.03(-0.06%) |
Dec 08, 2017 | 52.19 | 52.29 | 52.19 | 52.28 | 3,622 | +0.25(+0.48%) |
Dec 07, 2017 | 51.77 | 52.05 | 51.77 | 52.03 | 17,375 | +0.20(+0.38%) |
Dec 06, 2017 | 51.74 | 51.84 | 51.73 | 51.84 | 7,772 | +0.00(+0.00%) |
Dec 05, 2017 | 52.04 | 52.06 | 51.84 | 51.84 | 9,036 | -0.13(-0.26%) |
Dec 04, 2017 | 52.32 | 51.97 | 51.97 | 7,209 | -0.35(-0.67%) |