Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.59 | 50.85 | 49.94 | 49.94 | 1,312,582 | -0.32(-0.63%) |
Feb 27, 2018 | 50.61 | 50.94 | 50.25 | 50.25 | 1,006,566 | -0.22(-0.43%) |
Feb 26, 2018 | 50.73 | 50.73 | 50.03 | 50.47 | 1,910,840 | -0.15(-0.29%) |
Feb 23, 2018 | 50.35 | 50.75 | 50.03 | 50.62 | 1,017,180 | +0.46(+0.91%) |
Feb 22, 2018 | 50.12 | 50.17 | 2,113,760 | +0.03(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.78 | 49.25 | 50.13 | 2,457,359 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.42 | 49.04 | 1,449,060 | +0.10(+0.21%) |
Feb 16, 2018 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.20 | 49.29 | 48.61 | 49.10 | 1,749,134 | +0.23(+0.46%) |
Feb 14, 2018 | 47.11 | 49.10 | 47.11 | 48.87 | 1,426,263 | +1.29(+2.71%) |
Feb 13, 2018 | 46.48 | 47.78 | 46.48 | 47.58 | 1,634,357 | +0.91(+1.94%) |
Feb 12, 2018 | 46.66 | 47.15 | 46.17 | 46.68 | 1,391,384 | +0.33(+0.71%) |
Feb 09, 2018 | 46.37 | 46.74 | 44.72 | 46.34 | 1,862,876 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.51 | 2,042,572 | -3.45(-7.04%) |
Feb 07, 2018 | 48.53 | 49.35 | 48.26 | 48.96 | 2,116,777 | +0.18(+0.37%) |
Feb 06, 2018 | 46.32 | 49.10 | 46.14 | 48.77 | 2,117,184 | +0.61(+1.27%) |
Feb 05, 2018 | 48.68 | 49.34 | 47.86 | 48.16 | 1,442,180 | -0.81(-1.65%) |
Feb 02, 2018 | 50.51 | 50.92 | 48.52 | 48.97 | 2,290,959 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.46 | 50.24 | 50.97 | 1,308,522 | +0.57(+1.12%) |
Jan 31, 2018 | 50.86 | 52.76 | 50.32 | 50.40 | 3,187,372 | +0.42(+0.84%) |
Jan 30, 2018 | 49.70 | 50.17 | 49.46 | 49.98 | 1,549,128 | -0.18(-0.36%) |
Jan 29, 2018 | 50.81 | 50.91 | 50.06 | 50.17 | 1,235,610 | -0.81(-1.59%) |
Jan 26, 2018 | 50.47 | 51.00 | 49.96 | 50.98 | 1,053,459 | +1.04(+2.09%) |
Jan 25, 2018 | 50.00 | 50.24 | 49.64 | 49.93 | 947,362 | -0.08(-0.16%) |
Jan 24, 2018 | 49.95 | 50.21 | 49.51 | 50.01 | 710,592 | +0.32(+0.65%) |
Jan 23, 2018 | 49.80 | 49.98 | 49.29 | 49.69 | 686,653 | -0.34(-0.68%) |
Jan 22, 2018 | 49.48 | 50.07 | 49.16 | 50.03 | 1,100,699 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.68 | 48.91 | 49.65 | 887,904 | +0.96(+1.97%) |
Jan 18, 2018 | 49.40 | 49.54 | 48.25 | 48.70 | 1,656,734 | -1.04(-2.10%) |
Jan 17, 2018 | 48.92 | 49.86 | 48.80 | 49.74 | 1,419,999 | +1.24(+2.55%) |
Jan 16, 2018 | 49.46 | 49.77 | 48.24 | 48.50 | 949,718 | -0.57(-1.17%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.70 | 49.30 | 48.70 | 49.28 | 619,910 | +0.70(+1.43%) |
Jan 10, 2018 | 49.20 | 49.36 | 48.50 | 48.58 | 620,062 | -0.73(-1.48%) |
Jan 09, 2018 | 49.40 | 49.74 | 49.27 | 49.31 | 708,870 | -0.12(-0.25%) |
Jan 08, 2018 | 49.17 | 49.49 | 48.69 | 49.44 | 764,308 | +0.40(+0.82%) |
Jan 05, 2018 | 48.75 | 49.08 | 48.62 | 49.04 | 896,358 | +0.29(+0.59%) |
Jan 04, 2018 | 48.73 | 49.18 | 48.71 | 48.75 | 869,468 | +0.15(+0.30%) |
Jan 03, 2018 | 48.77 | 48.92 | 48.36 | 48.60 | 811,505 | -0.09(-0.18%) |
Jan 02, 2018 | 48.60 | 48.60 | 48.23 | 48.69 | 773,794 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.69 | 49.42 | 48.16 | 48.79 | 680,981 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.41 | 47.97 | 48.27 | 451,237 | +0.10(+0.22%) |
Dec 26, 2017 | 48.49 | 48.74 | 47.90 | 48.16 | 424,485 | -0.32(-0.66%) |
Dec 22, 2017 | 48.77 | 48.77 | 48.13 | 48.49 | 440,388 | -0.17(-0.34%) |
Dec 21, 2017 | 48.63 | 48.82 | 48.37 | 48.65 | 646,461 | +0.00(+0.00%) |
Dec 20, 2017 | 48.59 | 48.97 | 48.28 | 48.65 | 625,747 | +0.41(+0.85%) |
Dec 19, 2017 | 48.27 | 48.50 | 48.01 | 48.24 | 874,115 | +0.03(+0.05%) |
Dec 18, 2017 | 48.49 | 48.70 | 48.06 | 48.22 | 964,356 | +0.10(+0.20%) |
Dec 15, 2017 | 47.41 | 48.36 | 47.26 | 48.12 | 2,136,093 | +0.91(+1.92%) |
Dec 14, 2017 | 47.48 | 47.64 | 47.06 | 47.22 | 1,004,832 | -0.11(-0.24%) |
Dec 13, 2017 | 47.33 | 47.91 | 47.06 | 47.33 | 841,227 | -0.01(-0.02%) |
Dec 12, 2017 | 47.34 | 47.97 | 47.07 | 47.34 | 779,443 | -0.17(-0.37%) |
Dec 11, 2017 | 47.61 | 47.69 | 47.02 | 47.51 | 907,334 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.62 | 1,138,772 | +1.00(+2.15%) |
Dec 07, 2017 | 46.39 | 46.69 | 46.27 | 46.61 | 1,500,379 | +0.39(+0.85%) |
Dec 06, 2017 | 46.25 | 46.81 | 46.00 | 46.22 | 1,481,615 | -0.18(-0.39%) |
Dec 05, 2017 | 48.72 | 48.74 | 46.30 | 46.41 | 2,561,419 | -2.93(-5.95%) |
Dec 04, 2017 | 49.34 | 49.61 | 49.28 | 49.34 | 1,306,071 | +0.51(+1.03%) |