Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.52 | 51.83 | 49.45 | 49.45 | 32,579 | -1.93(-3.76%) |
Feb 27, 2018 | 51.72 | 53.52 | 51.03 | 51.38 | 35,219 | -0.41(-0.80%) |
Feb 26, 2018 | 52.07 | 52.27 | 50.90 | 51.79 | 38,497 | -0.21(-0.40%) |
Feb 23, 2018 | 50.14 | 51.93 | 50.14 | 52.00 | 41,434 | +2.28(+4.58%) |
Feb 22, 2018 | 50.41 | 51.10 | 48.21 | 49.72 | 73,791 | -0.83(-1.64%) |
Feb 21, 2018 | 49.03 | 51.24 | 49.03 | 50.55 | 85,935 | +1.52(+3.09%) |
Feb 20, 2018 | 50.00 | 51.03 | 48.83 | 49.03 | 82,012 | -1.10(-2.20%) |
Feb 16, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.21(+0.41%) | |
Feb 15, 2018 | 50.00 | 50.69 | 49.65 | 49.93 | 76,655 | +0.00(+0.00%) |
Feb 14, 2018 | 48.96 | 50.48 | 48.96 | 49.93 | 101,871 | +0.69(+1.40%) |
Feb 13, 2018 | 52.69 | 53.45 | 48.69 | 49.24 | 111,437 | -3.86(-7.27%) |
Feb 12, 2018 | 51.45 | 53.58 | 51.38 | 53.10 | 89,364 | +2.14(+4.19%) |
Feb 09, 2018 | 51.72 | 52.07 | 49.59 | 50.96 | 113,789 | -0.28(-0.54%) |
Feb 08, 2018 | 50.34 | 53.41 | 50.34 | 51.24 | 150,945 | +1.17(+2.34%) |
Feb 07, 2018 | 50.34 | 53.24 | 49.65 | 50.07 | 287,690 | -0.07(-0.14%) |
Feb 06, 2018 | 52.41 | 54.07 | 50.07 | 50.14 | 177,092 | -3.72(-6.92%) |
Feb 05, 2018 | 55.72 | 55.72 | 52.55 | 53.86 | 206,263 | -0.76(-1.39%) |
Feb 02, 2018 | 70.62 | 71.03 | 53.58 | 54.62 | 447,328 | -20.62(-27.41%) |
Feb 01, 2018 | 75.17 | 76.20 | 73.58 | 75.24 | 68,577 | -0.69(-0.91%) |
Jan 31, 2018 | 79.79 | 80.62 | 75.52 | 75.93 | 67,416 | -3.52(-4.43%) |
Jan 30, 2018 | 81.10 | 81.17 | 78.89 | 79.45 | 47,862 | -2.07(-2.54%) |
Jan 29, 2018 | 78.41 | 82.62 | 77.86 | 81.52 | 59,311 | +3.24(+4.14%) |
Jan 26, 2018 | 79.10 | 79.31 | 76.62 | 78.27 | 31,083 | -0.07(-0.09%) |
Jan 25, 2018 | 77.24 | 78.34 | 75.31 | 78.34 | 64,379 | +1.79(+2.34%) |
Jan 24, 2018 | 77.38 | 78.52 | 75.72 | 76.55 | 49,857 | -0.41(-0.54%) |
Jan 23, 2018 | 77.65 | 77.65 | 74.96 | 76.96 | 32,857 | -0.41(-0.53%) |
Jan 22, 2018 | 77.17 | 77.65 | 76.07 | 77.38 | 24,269 | +0.41(+0.54%) |
Jan 19, 2018 | 76.20 | 77.17 | 75.58 | 76.96 | 19,162 | +0.76(+1.00%) |
Jan 18, 2018 | 76.96 | 76.96 | 75.58 | 76.20 | 20,762 | -0.90(-1.16%) |
Jan 17, 2018 | 78.76 | 79.00 | 76.20 | 77.10 | 39,776 | -1.31(-1.67%) |
Jan 16, 2018 | 79.03 | 79.31 | 77.72 | 78.41 | 36,414 | +0.28(+0.35%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -0.83(-1.05%) | |
Jan 11, 2018 | 74.48 | 79.31 | 74.27 | 78.96 | 48,896 | +4.62(+6.22%) |
Jan 10, 2018 | 73.86 | 75.03 | 73.10 | 74.34 | 23,420 | +0.34(+0.47%) |
Jan 09, 2018 | 74.76 | 75.09 | 73.72 | 74.00 | 30,065 | -0.62(-0.83%) |
Jan 08, 2018 | 73.79 | 75.17 | 72.48 | 74.62 | 41,163 | +0.83(+1.12%) |
Jan 05, 2018 | 74.41 | 74.55 | 73.17 | 73.79 | 24,827 | -0.21(-0.28%) |
Jan 04, 2018 | 75.86 | 75.86 | 73.02 | 74.00 | 38,122 | -1.31(-1.74%) |
Jan 03, 2018 | 72.96 | 75.52 | 72.96 | 75.31 | 56,914 | +2.07(+2.82%) |
Jan 02, 2018 | 71.93 | 73.31 | 71.24 | 73.24 | 40,948 | +2.00(+2.81%) |
Dec 29, 2017 | 71.24 | 71.24 | 71.24 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 70.96 | 71.31 | 70.00 | 71.24 | 34,298 | +0.28(+0.39%) |
Dec 27, 2017 | 72.14 | 72.83 | 70.21 | 70.96 | 36,331 | -1.31(-1.81%) |
Dec 26, 2017 | 71.10 | 72.48 | 71.03 | 72.27 | 29,017 | +1.24(+1.75%) |
Dec 22, 2017 | 71.17 | 71.17 | 69.45 | 71.03 | 27,074 | +0.10(+0.15%) |
Dec 21, 2017 | 72.00 | 72.14 | 70.21 | 70.93 | 36,544 | -1.07(-1.48%) |
Dec 20, 2017 | 73.24 | 73.58 | 71.79 | 72.00 | 29,573 | -0.69(-0.95%) |
Dec 19, 2017 | 73.72 | 73.93 | 72.14 | 72.69 | 52,335 | -0.69(-0.94%) |
Dec 18, 2017 | 74.83 | 75.45 | 72.45 | 73.38 | 48,645 | -0.62(-0.84%) |
Dec 15, 2017 | 72.69 | 74.62 | 71.79 | 74.00 | 146,202 | +1.69(+2.34%) |
Dec 14, 2017 | 72.38 | 74.71 | 71.90 | 72.31 | 46,813 | +0.34(+0.48%) |
Dec 13, 2017 | 72.10 | 73.89 | 71.69 | 71.97 | 70,059 | -0.07(-0.10%) |
Dec 12, 2017 | 74.98 | 75.94 | 71.97 | 72.03 | 53,176 | -2.81(-3.75%) |
Dec 11, 2017 | 72.45 | 75.87 | 72.10 | 74.84 | 40,398 | +2.74(+3.80%) |
Dec 08, 2017 | 71.62 | 72.65 | 70.73 | 72.10 | 38,015 | +0.89(+1.25%) |
Dec 07, 2017 | 72.10 | 73.54 | 71.07 | 71.21 | 39,151 | -0.89(-1.24%) |
Dec 06, 2017 | 73.89 | 74.02 | 71.55 | 72.10 | 30,705 | -1.51(-2.05%) |
Dec 05, 2017 | 77.86 | 77.86 | 73.47 | 73.61 | 46,535 | -3.29(-4.28%) |
Dec 04, 2017 | 75.26 | 77.86 | 73.75 | 76.90 | 70,993 | +5.35(+7.47%) |