Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.34 | 47.95 | 45.99 | 46.77 | 173,634 | -0.29(-0.62%) |
Feb 27, 2018 | 47.40 | 47.82 | 47.00 | 47.06 | 264,911 | -0.25(-0.53%) |
Feb 26, 2018 | 46.22 | 47.33 | 45.72 | 47.31 | 415,602 | +1.09(+2.36%) |
Feb 23, 2018 | 46.00 | 46.66 | 44.82 | 46.22 | 472,993 | +0.10(+0.22%) |
Feb 22, 2018 | 46.12 | 236,389 | +0.24(+0.52%) | |||
Feb 21, 2018 | 45.53 | 46.60 | 45.53 | 45.88 | 248,049 | +0.36(+0.79%) |
Feb 20, 2018 | 44.80 | 45.79 | 43.72 | 45.52 | 248,233 | +0.33(+0.73%) |
Feb 16, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 45.39 | 44.31 | 45.14 | 235,272 | +0.81(+1.83%) | |
Feb 14, 2018 | 42.70 | 44.61 | 42.70 | 44.33 | 283,983 | +1.42(+3.31%) |
Feb 13, 2018 | 43.97 | 44.00 | 42.45 | 42.91 | 590,158 | -1.34(-3.03%) |
Feb 12, 2018 | 43.70 | 44.40 | 43.41 | 44.25 | 275,602 | +0.24(+0.55%) |
Feb 09, 2018 | 45.00 | 46.55 | 41.15 | 44.01 | 802,159 | -1.92(-4.18%) |
Feb 08, 2018 | 48.64 | 48.64 | 45.56 | 45.93 | 332,720 | -2.24(-4.65%) |
Feb 07, 2018 | 48.01 | 48.01 | 47.70 | 48.17 | 210,890 | -0.11(-0.23%) |
Feb 06, 2018 | 47.08 | 48.75 | 46.64 | 48.28 | 292,872 | +0.08(+0.17%) |
Feb 05, 2018 | 50.19 | 51.20 | 47.66 | 48.20 | 220,409 | -2.40(-4.74%) |
Feb 02, 2018 | 50.97 | 51.30 | 49.82 | 50.60 | 336,981 | -0.86(-1.67%) |
Feb 01, 2018 | 52.05 | 53.20 | 50.15 | 51.46 | 230,121 | -0.83(-1.59%) |
Jan 31, 2018 | 51.82 | 52.72 | 50.65 | 52.29 | 218,739 | +0.72(+1.40%) |
Jan 30, 2018 | 50.63 | 50.63 | 50.63 | 51.57 | 208,460 | +0.59(+1.16%) |
Jan 29, 2018 | 49.63 | 52.27 | 49.63 | 50.98 | 300,382 | +1.31(+2.64%) |
Jan 26, 2018 | 48.62 | 49.71 | 48.62 | 49.67 | 160,221 | +1.32(+2.73%) |
Jan 25, 2018 | 49.49 | 49.49 | 48.15 | 48.35 | 135,982 | -0.86(-1.75%) |
Jan 24, 2018 | 50.52 | 51.33 | 49.15 | 49.21 | 188,211 | -1.31(-2.59%) |
Jan 23, 2018 | 49.64 | 50.67 | 49.50 | 50.52 | 159,621 | +0.78(+1.57%) |
Jan 22, 2018 | 49.87 | 50.38 | 49.51 | 49.74 | 121,749 | -0.25(-0.50%) |
Jan 19, 2018 | 49.72 | 50.20 | 49.24 | 49.99 | 163,819 | +0.33(+0.66%) |
Jan 18, 2018 | 49.32 | 50.08 | 49.32 | 49.66 | 146,386 | +0.20(+0.40%) |
Jan 17, 2018 | 49.03 | 49.66 | 47.94 | 49.46 | 130,710 | +0.71(+1.46%) |
Jan 16, 2018 | 49.74 | 50.52 | 48.71 | 48.75 | 166,641 | -0.89(-1.79%) |
Jan 12, 2018 | 49.64 | 49.64 | 49.64 | 0 | +0.91(+1.87%) | |
Jan 11, 2018 | 47.94 | 48.80 | 47.57 | 48.73 | 154,113 | +0.92(+1.92%) |
Jan 10, 2018 | 47.81 | 157,992 | -0.38(-0.79%) | |||
Jan 09, 2018 | 48.83 | 48.97 | 48.17 | 48.19 | 354,502 | -0.45(-0.93%) |
Jan 08, 2018 | 47.86 | 48.84 | 47.06 | 48.64 | 272,712 | +0.69(+1.44%) |
Jan 05, 2018 | 48.82 | 48.87 | 47.85 | 47.95 | 183,520 | -0.72(-1.48%) |
Jan 04, 2018 | 47.67 | 48.80 | 47.12 | 48.67 | 239,774 | +1.17(+2.46%) |
Jan 03, 2018 | 47.74 | 48.11 | 47.43 | 47.50 | 154,231 | -0.23(-0.48%) |
Jan 02, 2018 | 47.41 | 47.41 | 47.00 | 47.73 | 325,294 | +0.57(+1.21%) |
Dec 29, 2017 | 47.16 | 47.16 | 47.16 | 0 | +0.23(+0.49%) | |
Dec 28, 2017 | 46.65 | 46.98 | 46.45 | 46.93 | 163,544 | +0.44(+0.95%) |
Dec 27, 2017 | 46.79 | 47.00 | 46.29 | 46.49 | 111,880 | -0.28(-0.60%) |
Dec 26, 2017 | 47.01 | 47.47 | 46.62 | 46.77 | 106,855 | -0.53(-1.12%) |
Dec 22, 2017 | 47.41 | 47.64 | 47.05 | 47.30 | 138,191 | -0.22(-0.46%) |
Dec 21, 2017 | 47.47 | 47.90 | 46.88 | 47.52 | 601,136 | +0.07(+0.15%) |
Dec 20, 2017 | 47.07 | 47.52 | 46.04 | 47.45 | 249,994 | +0.57(+1.22%) |
Dec 19, 2017 | 47.98 | 47.98 | 46.28 | 46.88 | 207,735 | -1.30(-2.70%) |
Dec 18, 2017 | 47.55 | 48.59 | 47.55 | 48.18 | 209,371 | +0.54(+1.13%) |
Dec 15, 2017 | 47.33 | 48.25 | 46.87 | 47.64 | 425,706 | +0.40(+0.85%) |
Dec 14, 2017 | 46.96 | 47.43 | 46.80 | 47.24 | 281,996 | +0.44(+0.94%) |
Dec 13, 2017 | 46.33 | 46.97 | 45.84 | 46.80 | 239,474 | +0.56(+1.21%) |
Dec 12, 2017 | 46.65 | 47.02 | 46.08 | 46.24 | 494,627 | -0.42(-0.90%) |
Dec 11, 2017 | 45.21 | 47.00 | 45.21 | 46.66 | 337,250 | +1.34(+2.96%) |
Dec 08, 2017 | 45.23 | 45.72 | 44.85 | 45.32 | 367,604 | +0.30(+0.67%) |
Dec 07, 2017 | 44.99 | 45.55 | 44.75 | 45.02 | 221,566 | +0.13(+0.29%) |
Dec 06, 2017 | 44.72 | 45.31 | 44.59 | 44.89 | 153,168 | +0.11(+0.25%) |
Dec 05, 2017 | 44.80 | 45.83 | 44.11 | 44.78 | 313,600 | +0.02(+0.04%) |
Dec 04, 2017 | 45.99 | 45.99 | 44.73 | 44.76 | 539,635 | -0.84(-1.84%) |