Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.83 | 51.00 | 50.44 | 50.46 | 863,488 | +0.19(+0.38%) |
Feb 27, 2018 | 50.80 | 50.92 | 50.22 | 50.27 | 859,449 | -0.65(-1.28%) |
Feb 26, 2018 | 50.69 | 50.99 | 50.53 | 50.92 | 877,983 | +0.69(+1.37%) |
Feb 23, 2018 | 50.16 | 50.27 | 49.62 | 50.23 | 1,438,056 | +0.38(+0.76%) |
Feb 22, 2018 | 49.67 | 49.85 | 885,783 | +0.35(+0.71%) | ||
Feb 21, 2018 | 50.05 | 50.54 | 49.49 | 49.50 | 916,682 | +0.09(+0.18%) |
Feb 20, 2018 | 49.40 | 49.88 | 49.30 | 49.41 | 698,821 | -0.14(-0.28%) |
Feb 16, 2018 | 49.55 | 49.55 | 49.55 | 0 | +0.74(+1.52%) | |
Feb 15, 2018 | 48.93 | 48.93 | 48.17 | 48.81 | 623,733 | +0.22(+0.45%) |
Feb 14, 2018 | 47.15 | 48.69 | 47.12 | 48.59 | 1,343,292 | +1.37(+2.90%) |
Feb 13, 2018 | 47.08 | 47.34 | 46.80 | 47.22 | 1,309,311 | -1.05(-2.18%) |
Feb 12, 2018 | 47.72 | 48.48 | 47.27 | 48.27 | 1,211,788 | +1.22(+2.59%) |
Feb 09, 2018 | 47.45 | 47.77 | 45.33 | 47.05 | 2,103,801 | +0.09(+0.19%) |
Feb 08, 2018 | 48.57 | 48.76 | 46.96 | 46.96 | 2,578,023 | -3.16(-6.30%) |
Feb 07, 2018 | 50.50 | 50.95 | 49.93 | 50.12 | 1,131,796 | -0.65(-1.28%) |
Feb 06, 2018 | 49.01 | 51.18 | 48.80 | 50.77 | 2,665,628 | +1.57(+3.19%) |
Feb 05, 2018 | 50.68 | 50.69 | 48.31 | 49.20 | 2,591,390 | -2.79(-5.37%) |
Feb 02, 2018 | 53.00 | 53.91 | 51.57 | 51.99 | 3,954,183 | +2.84(+5.78%) |
Feb 01, 2018 | 48.58 | 49.64 | 48.49 | 49.15 | 1,807,879 | +1.21(+2.52%) |
Jan 31, 2018 | 47.93 | 48.13 | 47.74 | 47.94 | 852,349 | +0.59(+1.25%) |
Jan 30, 2018 | 47.54 | 47.60 | 47.44 | 47.35 | 911,456 | -0.52(-1.09%) |
Jan 29, 2018 | 48.60 | 48.62 | 47.56 | 47.87 | 3,080,944 | -1.61(-3.25%) |
Jan 26, 2018 | 48.77 | 49.50 | 48.73 | 49.48 | 1,113,117 | +1.08(+2.23%) |
Jan 25, 2018 | 48.50 | 49.12 | 48.19 | 48.40 | 1,217,390 | -0.75(-1.53%) |
Jan 24, 2018 | 49.90 | 49.90 | 48.93 | 49.15 | 1,741,196 | -1.27(-2.52%) |
Jan 23, 2018 | 51.57 | 51.94 | 49.89 | 50.42 | 2,431,842 | -0.38(-0.75%) |
Jan 22, 2018 | 50.15 | 50.81 | 50.10 | 50.80 | 800,069 | +0.91(+1.82%) |
Jan 19, 2018 | 49.88 | 50.02 | 49.73 | 49.89 | 522,437 | +0.72(+1.46%) |
Jan 18, 2018 | 49.35 | 49.35 | 49.02 | 49.17 | 570,630 | -0.65(-1.30%) |
Jan 17, 2018 | 49.44 | 49.97 | 49.16 | 49.82 | 784,626 | +0.87(+1.78%) |
Jan 16, 2018 | 49.80 | 50.41 | 48.80 | 48.95 | 1,388,793 | -1.08(-2.16%) |
Jan 12, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.25(-0.50%) | |
Jan 11, 2018 | 49.88 | 50.32 | 49.82 | 50.28 | 860,917 | +0.50(+1.00%) |
Jan 10, 2018 | 49.74 | 49.97 | 49.47 | 49.78 | 1,051,378 | +0.23(+0.46%) |
Jan 09, 2018 | 49.78 | 49.80 | 49.42 | 49.55 | 1,057,423 | +0.55(+1.12%) |
Jan 08, 2018 | 48.80 | 49.01 | 48.73 | 49.00 | 617,856 | +0.30(+0.62%) |
Jan 05, 2018 | 48.18 | 48.79 | 48.17 | 48.70 | 1,356,160 | +1.45(+3.07%) |
Jan 04, 2018 | 46.81 | 47.26 | 46.81 | 47.25 | 770,666 | +0.95(+2.05%) |
Jan 03, 2018 | 45.93 | 46.36 | 45.90 | 46.30 | 613,017 | +0.51(+1.11%) |
Jan 02, 2018 | 45.44 | 45.81 | 45.37 | 45.79 | 843,917 | +0.84(+1.87%) |
Dec 29, 2017 | 44.95 | 44.95 | 44.95 | 0 | -0.34(-0.75%) | |
Dec 28, 2017 | 45.30 | 45.42 | 45.17 | 45.29 | 541,475 | +0.03(+0.07%) |
Dec 27, 2017 | 45.20 | 45.27 | 45.07 | 45.26 | 386,129 | +0.05(+0.11%) |
Dec 26, 2017 | 45.34 | 45.46 | 45.13 | 45.21 | 584,057 | -0.47(-1.03%) |
Dec 22, 2017 | 45.73 | 45.78 | 45.44 | 45.68 | 453,371 | +0.27(+0.59%) |
Dec 21, 2017 | 45.55 | 45.66 | 45.36 | 45.41 | 642,064 | +0.38(+0.84%) |
Dec 20, 2017 | 45.39 | 45.39 | 44.89 | 45.03 | 447,948 | -0.31(-0.68%) |
Dec 19, 2017 | 45.46 | 45.55 | 45.20 | 45.34 | 748,300 | -0.39(-0.85%) |
Dec 18, 2017 | 45.89 | 45.98 | 45.66 | 45.73 | 1,042,853 | +0.89(+1.98%) |
Dec 15, 2017 | 44.70 | 44.99 | 44.56 | 44.84 | 738,104 | +0.39(+0.88%) |
Dec 14, 2017 | 44.65 | 44.74 | 44.45 | 44.45 | 518,048 | -0.20(-0.45%) |
Dec 13, 2017 | 44.62 | 44.72 | 44.53 | 44.65 | 734,193 | +0.02(+0.04%) |
Dec 12, 2017 | 44.50 | 44.73 | 44.37 | 44.63 | 913,359 | -0.27(-0.60%) |
Dec 11, 2017 | 44.65 | 44.91 | 44.65 | 44.90 | 950,557 | -0.89(-1.94%) |
Dec 08, 2017 | 45.71 | 45.86 | 45.54 | 45.79 | 622,743 | +0.04(+0.09%) |
Dec 07, 2017 | 45.21 | 45.84 | 45.21 | 45.75 | 809,166 | +0.84(+1.87%) |
Dec 06, 2017 | 45.01 | 44.65 | 44.91 | 970,743 | -0.96(-2.09%) | |
Dec 05, 2017 | 45.76 | 46.20 | 45.73 | 45.87 | 555,098 | +0.09(+0.20%) |
Dec 04, 2017 | 46.25 | 46.34 | 45.75 | 45.78 | 992,825 | +0.22(+0.48%) |