Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.96 | 50.64 | 47.04 | 47.95 | 2,738 | -1.01(-2.06%) |
Feb 27, 2018 | 49.44 | 51.36 | 48.48 | 48.96 | 2,921 | -0.48(-0.97%) |
Feb 26, 2018 | 47.34 | 49.44 | 44.64 | 49.44 | 6,604 | +2.73(+5.84%) |
Feb 23, 2018 | 47.58 | 48.00 | 46.08 | 46.71 | 4,501 | +0.15(+0.33%) |
Feb 22, 2018 | 47.28 | 49.82 | 46.14 | 46.56 | 5,871 | -0.77(-1.62%) |
Feb 21, 2018 | 48.00 | 53.28 | 47.16 | 47.33 | 17,817 | -1.15(-2.38%) |
Feb 20, 2018 | 49.92 | 49.92 | 47.04 | 48.48 | 3,781 | -1.44(-2.88%) |
Feb 16, 2018 | 49.92 | 49.92 | 49.92 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 50.40 | 50.40 | 48.96 | 49.92 | 2,944 | -0.48(-0.95%) |
Feb 14, 2018 | 51.84 | 51.84 | 49.44 | 50.40 | 3,304 | -0.96(-1.87%) |
Feb 13, 2018 | 48.48 | 50.88 | 48.48 | 51.36 | 2,711 | +2.40(+4.90%) |
Feb 12, 2018 | 48.00 | 49.44 | 47.52 | 48.96 | 2,808 | +0.96(+2.00%) |
Feb 09, 2018 | 50.40 | 50.40 | 46.56 | 48.00 | 9,250 | -2.40(-4.76%) |
Feb 08, 2018 | 50.88 | 51.84 | 48.96 | 50.40 | 2,230 | -0.48(-0.94%) |
Feb 07, 2018 | 53.28 | 53.28 | 50.45 | 50.88 | 1,939 | -1.44(-2.75%) |
Feb 06, 2018 | 48.00 | 52.80 | 48.00 | 52.32 | 4,255 | +2.40(+4.81%) |
Feb 05, 2018 | 48.48 | 52.32 | 48.00 | 49.92 | 5,450 | +0.96(+1.96%) |
Feb 02, 2018 | 50.40 | 51.41 | 48.24 | 48.96 | 5,904 | -2.40(-4.67%) |
Feb 01, 2018 | 53.76 | 54.72 | 48.48 | 51.36 | 8,297 | -2.88(-5.31%) |
Jan 31, 2018 | 55.20 | 58.08 | 52.80 | 54.24 | 9,551 | -1.42(-2.55%) |
Jan 30, 2018 | 56.64 | 58.08 | 56.16 | 55.66 | 9,702 | -0.50(-0.89%) |
Jan 29, 2018 | 57.60 | 59.03 | 53.28 | 56.16 | 9,177 | +1.44(+2.63%) |
Jan 26, 2018 | 55.20 | 55.68 | 53.28 | 54.72 | 5,020 | +0.00(+0.00%) |
Jan 25, 2018 | 57.12 | 57.12 | 52.80 | 54.72 | 8,470 | -1.44(-2.56%) |
Jan 24, 2018 | 59.52 | 62.40 | 55.20 | 56.16 | 15,929 | -4.32(-7.14%) |
Jan 23, 2018 | 57.12 | 60.48 | 55.20 | 60.48 | 25,531 | +6.24(+11.50%) |
Jan 22, 2018 | 51.36 | 54.72 | 49.92 | 54.24 | 13,887 | +5.28(+10.78%) |
Jan 19, 2018 | 50.40 | 50.40 | 48.48 | 48.96 | 6,821 | +0.96(+2.00%) |
Jan 18, 2018 | 50.40 | 51.36 | 48.00 | 48.00 | 15,002 | -3.84(-7.41%) |
Jan 17, 2018 | 46.08 | 54.72 | 45.19 | 51.84 | 75,232 | +7.26(+16.29%) |
Jan 16, 2018 | 47.04 | 47.04 | 42.24 | 44.58 | 16,639 | -1.49(-3.24%) |
Jan 12, 2018 | 46.07 | 46.07 | 46.07 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.56 | 46.56 | 45.07 | 46.08 | 2,130 | +0.96(+2.12%) |
Jan 10, 2018 | 47.04 | 47.04 | 45.07 | 45.12 | 3,070 | -0.48(-1.04%) |
Jan 09, 2018 | 48.00 | 48.00 | 45.36 | 45.60 | 8,136 | -1.92(-4.04%) |
Jan 08, 2018 | 50.88 | 51.09 | 46.58 | 47.52 | 10,038 | -0.96(-1.98%) |
Jan 05, 2018 | 50.40 | 51.84 | 48.48 | 48.48 | 22,534 | +0.00(+0.00%) |
Jan 04, 2018 | 50.40 | 50.40 | 47.76 | 48.48 | 8,322 | +0.48(+1.00%) |
Jan 03, 2018 | 48.00 | 48.96 | 46.61 | 48.00 | 3,479 | +0.24(+0.50%) |
Jan 02, 2018 | 46.80 | 48.00 | 45.60 | 47.76 | 3,317 | +2.51(+5.54%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -0.04(-0.10%) | |
Dec 28, 2017 | 45.96 | 47.52 | 44.64 | 45.30 | 4,472 | -1.26(-2.71%) |
Dec 27, 2017 | 46.08 | 47.04 | 44.16 | 46.56 | 4,535 | +0.48(+1.04%) |
Dec 26, 2017 | 45.12 | 47.04 | 43.68 | 46.08 | 4,845 | +0.87(+1.93%) |
Dec 22, 2017 | 49.44 | 49.44 | 45.12 | 45.21 | 13,106 | -2.28(-4.80%) |
Dec 21, 2017 | 40.80 | 48.00 | 40.32 | 47.49 | 121,806 | -9.15(-16.16%) |
Dec 20, 2017 | 62.88 | 68.32 | 56.16 | 56.64 | 26,952 | -2.40(-4.07%) |
Dec 19, 2017 | 63.84 | 66.72 | 56.19 | 59.04 | 9,672 | -4.32(-6.82%) |
Dec 18, 2017 | 65.76 | 66.72 | 62.40 | 63.36 | 4,964 | -2.40(-3.66%) |
Dec 15, 2017 | 71.52 | 73.92 | 64.80 | 65.76 | 8,373 | -5.76(-8.05%) |
Dec 14, 2017 | 70.08 | 75.41 | 70.08 | 71.52 | 1,800 | +0.48(+0.68%) |
Dec 13, 2017 | 70.56 | 76.32 | 70.56 | 71.04 | 3,180 | -1.44(-1.99%) |
Dec 12, 2017 | 75.84 | 76.80 | 72.48 | 72.48 | 3,184 | -4.32(-5.62%) |
Dec 11, 2017 | 74.40 | 79.20 | 74.40 | 76.80 | 2,945 | +0.96(+1.27%) |
Dec 08, 2017 | 71.52 | 79.24 | 71.52 | 75.84 | 3,824 | +2.64(+3.61%) |
Dec 07, 2017 | 71.04 | 74.40 | 67.68 | 73.20 | 7,285 | +3.60(+5.17%) |
Dec 06, 2017 | 77.76 | 79.22 | 69.60 | 69.60 | 7,520 | -9.10(-11.56%) |
Dec 05, 2017 | 79.20 | 81.61 | 77.28 | 78.70 | 4,577 | -1.69(-2.10%) |
Dec 04, 2017 | 81.12 | 91.20 | 79.68 | 80.39 | 14,935 | -0.25(-0.31%) |