Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.11 | 46.01 | 44.23 | 45.07 | 972,716 | -0.04(-0.09%) |
Feb 27, 2018 | 46.32 | 46.89 | 45.10 | 45.11 | 728,611 | -1.37(-2.95%) |
Feb 26, 2018 | 46.52 | 46.92 | 45.84 | 46.48 | 757,074 | +0.18(+0.39%) |
Feb 23, 2018 | 45.83 | 46.77 | 45.83 | 46.30 | 346,884 | +0.55(+1.20%) |
Feb 22, 2018 | 45.07 | 46.47 | 45.07 | 45.75 | 457,504 | +0.76(+1.69%) |
Feb 21, 2018 | 45.86 | 46.59 | 44.96 | 44.99 | 414,045 | -1.02(-2.22%) |
Feb 20, 2018 | 45.18 | 46.43 | 44.70 | 46.01 | 396,614 | +0.63(+1.39%) |
Feb 16, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.09(-0.20%) | |
Feb 15, 2018 | 45.50 | 45.94 | 44.61 | 45.47 | 186,555 | +0.40(+0.89%) |
Feb 14, 2018 | 44.08 | 45.27 | 43.51 | 45.07 | 299,968 | +0.99(+2.25%) |
Feb 13, 2018 | 44.63 | 44.64 | 43.58 | 44.08 | 290,574 | -0.56(-1.25%) |
Feb 12, 2018 | 45.26 | 45.84 | 43.56 | 44.64 | 458,838 | -0.49(-1.09%) |
Feb 09, 2018 | 44.91 | 45.52 | 42.90 | 45.13 | 669,282 | +0.63(+1.42%) |
Feb 08, 2018 | 46.39 | 47.14 | 44.49 | 44.50 | 556,766 | -1.70(-3.68%) |
Feb 07, 2018 | 45.80 | 46.13 | 45.80 | 46.20 | 441,234 | +0.05(+0.11%) |
Feb 06, 2018 | 43.34 | 46.40 | 42.01 | 46.15 | 655,085 | +1.16(+2.59%) |
Feb 05, 2018 | 45.00 | 45.87 | 44.40 | 44.98 | 421,821 | -0.15(-0.32%) |
Feb 02, 2018 | 47.00 | 47.31 | 45.00 | 45.13 | 578,783 | -2.33(-4.91%) |
Feb 01, 2018 | 46.47 | 47.70 | 44.37 | 47.46 | 763,951 | +0.56(+1.19%) |
Jan 31, 2018 | 49.09 | 49.35 | 46.68 | 46.90 | 660,391 | -2.00(-4.09%) |
Jan 30, 2018 | 50.49 | 50.49 | 48.87 | 48.90 | 713,116 | -1.74(-3.44%) |
Jan 29, 2018 | 49.31 | 51.36 | 49.31 | 50.64 | 673,185 | +1.29(+2.61%) |
Jan 26, 2018 | 49.00 | 49.45 | 48.69 | 49.35 | 465,277 | +0.64(+1.31%) |
Jan 25, 2018 | 50.00 | 50.00 | 48.60 | 48.71 | 339,325 | -1.15(-2.31%) |
Jan 24, 2018 | 50.08 | 50.81 | 49.32 | 49.86 | 418,100 | -0.23(-0.46%) |
Jan 23, 2018 | 50.71 | 50.71 | 50.07 | 50.09 | 306,291 | -0.42(-0.83%) |
Jan 22, 2018 | 51.48 | 51.48 | 49.83 | 50.51 | 501,641 | -0.49(-0.96%) |
Jan 19, 2018 | 49.86 | 51.38 | 49.36 | 51.00 | 1,248,698 | +1.63(+3.30%) |
Jan 18, 2018 | 49.30 | 50.51 | 49.14 | 49.37 | 907,621 | +0.24(+0.49%) |
Jan 17, 2018 | 47.88 | 49.35 | 47.85 | 49.13 | 593,507 | +1.25(+2.61%) |
Jan 16, 2018 | 48.69 | 50.00 | 47.75 | 47.88 | 1,124,142 | -0.26(-0.54%) |
Jan 12, 2018 | 48.14 | 48.14 | 48.14 | 0 | +1.17(+2.49%) | |
Jan 11, 2018 | 46.35 | 47.41 | 46.29 | 46.97 | 808,803 | +0.72(+1.56%) |
Jan 10, 2018 | 46.08 | 46.67 | 45.72 | 46.25 | 475,859 | +0.10(+0.22%) |
Jan 09, 2018 | 46.71 | 46.74 | 45.36 | 46.15 | 756,535 | -0.24(-0.52%) |
Jan 08, 2018 | 47.14 | 47.25 | 45.91 | 46.39 | 1,221,397 | +0.28(+0.61%) |
Jan 05, 2018 | 46.81 | 47.25 | 45.98 | 46.11 | 1,060,502 | -0.11(-0.24%) |
Jan 04, 2018 | 44.80 | 46.68 | 44.80 | 46.22 | 1,038,212 | +1.69(+3.80%) |
Jan 03, 2018 | 46.17 | 46.81 | 44.10 | 44.53 | 1,575,989 | -1.59(-3.45%) |
Jan 02, 2018 | 48.79 | 48.89 | 45.93 | 46.12 | 1,283,981 | -2.56(-5.26%) |
Dec 29, 2017 | 48.68 | 48.68 | 48.68 | 0 | -0.91(-1.84%) | |
Dec 28, 2017 | 49.00 | 49.85 | 48.12 | 49.59 | 1,191,138 | +0.62(+1.27%) |
Dec 27, 2017 | 45.53 | 49.62 | 45.53 | 48.97 | 2,218,066 | +3.62(+7.98%) |
Dec 26, 2017 | 44.69 | 45.42 | 44.69 | 45.35 | 376,248 | +0.60(+1.34%) |
Dec 22, 2017 | 44.78 | 45.37 | 44.31 | 44.75 | 726,015 | -0.18(-0.40%) |
Dec 21, 2017 | 44.15 | 45.00 | 43.74 | 44.93 | 514,611 | +0.81(+1.84%) |
Dec 20, 2017 | 43.82 | 44.42 | 43.24 | 44.12 | 441,560 | +0.38(+0.87%) |
Dec 19, 2017 | 43.80 | 43.97 | 43.16 | 43.74 | 331,743 | -0.01(-0.02%) |
Dec 18, 2017 | 43.78 | 44.05 | 43.33 | 43.75 | 567,721 | +0.20(+0.46%) |
Dec 15, 2017 | 43.99 | 44.03 | 42.81 | 43.55 | 727,903 | -0.37(-0.84%) |
Dec 14, 2017 | 44.06 | 46.24 | 43.54 | 43.92 | 993,892 | +0.73(+1.69%) |
Dec 13, 2017 | 43.61 | 43.93 | 43.02 | 43.19 | 460,994 | -0.15(-0.35%) |
Dec 12, 2017 | 44.30 | 44.41 | 43.28 | 43.34 | 382,946 | -0.91(-2.06%) |
Dec 11, 2017 | 45.04 | 45.38 | 44.05 | 44.25 | 527,339 | -0.47(-1.05%) |
Dec 08, 2017 | 43.48 | 44.97 | 43.37 | 44.72 | 769,236 | +1.56(+3.61%) |
Dec 07, 2017 | 42.80 | 43.77 | 42.53 | 43.16 | 483,451 | +0.71(+1.67%) |
Dec 06, 2017 | 43.87 | 44.04 | 42.26 | 42.45 | 621,299 | -1.58(-3.59%) |
Dec 05, 2017 | 43.91 | 44.64 | 43.77 | 44.03 | 763,005 | +0.04(+0.09%) |
Dec 04, 2017 | 44.56 | 41.39 | 43.99 | 1,468,732 | +2.60(+6.28%) |