Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.19 | 46.32 | 44.46 | 44.48 | 371,293 | -1.63(-3.54%) |
Feb 27, 2018 | 46.14 | 46.61 | 45.99 | 46.11 | 453,853 | -0.09(-0.19%) |
Feb 26, 2018 | 45.47 | 46.31 | 45.21 | 46.20 | 288,078 | +0.81(+1.78%) |
Feb 23, 2018 | 45.77 | 45.90 | 44.85 | 45.39 | 214,513 | -0.26(-0.57%) |
Feb 22, 2018 | 45.31 | 46.03 | 45.24 | 45.65 | 364,868 | +0.56(+1.24%) |
Feb 21, 2018 | 45.23 | 45.88 | 45.08 | 45.09 | 256,361 | -0.02(-0.04%) |
Feb 20, 2018 | 45.43 | 45.99 | 44.93 | 45.11 | 219,735 | -0.58(-1.27%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 46.97 | 46.97 | 45.21 | 45.75 | 609,229 | -0.83(-1.78%) |
Feb 14, 2018 | 46.64 | 47.01 | 45.44 | 46.58 | 1,425,466 | +1.55(+3.44%) |
Feb 13, 2018 | 49.50 | 49.50 | 44.28 | 45.03 | 2,052,213 | -2.96(-6.17%) |
Feb 12, 2018 | 46.61 | 48.51 | 46.47 | 47.99 | 563,941 | +1.52(+3.27%) |
Feb 09, 2018 | 46.86 | 47.66 | 45.17 | 46.47 | 577,800 | -0.06(-0.13%) |
Feb 08, 2018 | 48.51 | 48.80 | 46.52 | 46.53 | 332,893 | -1.87(-3.86%) |
Feb 07, 2018 | 48.43 | 48.80 | 48.22 | 48.40 | 317,729 | -0.23(-0.47%) |
Feb 06, 2018 | 47.11 | 49.00 | 47.00 | 48.63 | 588,853 | -0.09(-0.18%) |
Feb 05, 2018 | 48.55 | 49.72 | 47.96 | 48.72 | 674,604 | -0.52(-1.06%) |
Feb 02, 2018 | 48.70 | 49.54 | 48.70 | 49.24 | 344,064 | +0.01(+0.02%) |
Feb 01, 2018 | 48.58 | 49.23 | 48.27 | 49.23 | 401,681 | +0.30(+0.61%) |
Jan 31, 2018 | 50.70 | 50.92 | 48.86 | 48.93 | 383,527 | -1.54(-3.05%) |
Jan 30, 2018 | 50.98 | 51.35 | 50.43 | 50.47 | 271,431 | -0.95(-1.85%) |
Jan 29, 2018 | 51.05 | 51.90 | 50.65 | 51.42 | 417,443 | +0.28(+0.55%) |
Jan 26, 2018 | 50.84 | 51.23 | 50.50 | 51.14 | 177,674 | +0.53(+1.05%) |
Jan 25, 2018 | 51.75 | 51.88 | 50.15 | 50.61 | 279,771 | -0.89(-1.73%) |
Jan 24, 2018 | 51.79 | 52.65 | 50.54 | 51.50 | 623,934 | -0.13(-0.25%) |
Jan 23, 2018 | 51.56 | 51.82 | 51.06 | 51.63 | 238,165 | -0.07(-0.14%) |
Jan 22, 2018 | 51.50 | 51.87 | 51.24 | 51.70 | 300,406 | +0.06(+0.12%) |
Jan 19, 2018 | 50.52 | 51.73 | 50.43 | 51.64 | 473,944 | +1.23(+2.44%) |
Jan 18, 2018 | 50.75 | 51.21 | 50.37 | 50.41 | 355,049 | -0.14(-0.28%) |
Jan 17, 2018 | 49.27 | 50.60 | 49.13 | 50.55 | 455,492 | +1.56(+3.18%) |
Jan 16, 2018 | 49.60 | 49.86 | 48.76 | 48.99 | 299,004 | -0.28(-0.57%) |
Jan 12, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.25(+0.51%) | |
Jan 11, 2018 | 47.66 | 49.13 | 47.45 | 49.02 | 511,702 | +1.63(+3.44%) |
Jan 10, 2018 | 47.39 | 748,457 | -0.96(-1.99%) | |||
Jan 09, 2018 | 49.47 | 50.13 | 48.22 | 48.35 | 587,404 | -1.18(-2.38%) |
Jan 08, 2018 | 50.40 | 50.40 | 49.43 | 49.53 | 278,603 | -0.88(-1.75%) |
Jan 05, 2018 | 50.15 | 50.49 | 49.94 | 50.41 | 234,848 | +0.34(+0.68%) |
Jan 04, 2018 | 50.20 | 50.72 | 49.82 | 50.07 | 435,567 | +0.34(+0.68%) |
Jan 03, 2018 | 48.03 | 50.15 | 47.87 | 49.73 | 842,124 | +1.70(+3.54%) |
Jan 02, 2018 | 49.66 | 49.66 | 47.95 | 48.03 | 560,946 | -1.49(-3.01%) |
Dec 29, 2017 | 49.52 | 49.52 | 49.52 | 0 | -0.29(-0.58%) | |
Dec 28, 2017 | 50.00 | 50.00 | 49.52 | 49.81 | 166,068 | -0.05(-0.10%) |
Dec 27, 2017 | 50.00 | 50.15 | 49.77 | 49.86 | 156,529 | -0.29(-0.58%) |
Dec 26, 2017 | 50.37 | 50.50 | 50.02 | 50.15 | 196,807 | -0.21(-0.42%) |
Dec 22, 2017 | 50.33 | 50.49 | 49.92 | 50.36 | 167,929 | +0.23(+0.46%) |
Dec 21, 2017 | 49.91 | 50.34 | 49.62 | 50.13 | 177,362 | +0.48(+0.97%) |
Dec 20, 2017 | 49.78 | 49.84 | 49.47 | 49.65 | 408,611 | +0.24(+0.49%) |
Dec 19, 2017 | 49.95 | 50.06 | 49.27 | 49.41 | 252,799 | -0.47(-0.94%) |
Dec 18, 2017 | 49.67 | 50.33 | 49.63 | 49.88 | 542,090 | +0.94(+1.92%) |
Dec 15, 2017 | 48.71 | 49.30 | 48.65 | 48.94 | 646,528 | +0.43(+0.89%) |
Dec 14, 2017 | 49.82 | 49.96 | 48.14 | 48.51 | 320,793 | -1.21(-2.43%) |
Dec 13, 2017 | 49.57 | 49.97 | 49.52 | 49.72 | 311,770 | +0.30(+0.61%) |
Dec 12, 2017 | 49.42 | 49.85 | 49.29 | 49.42 | 329,758 | +0.14(+0.28%) |
Dec 11, 2017 | 49.04 | 49.49 | 49.04 | 49.28 | 382,027 | +0.42(+0.86%) |
Dec 08, 2017 | 48.79 | 49.26 | 48.42 | 48.86 | 373,227 | +0.00(+0.00%) |
Dec 07, 2017 | 48.48 | 49.11 | 48.12 | 266,288 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.42 | 48.98 | 48.34 | 48.54 | 287,234 | +0.04(+0.08%) |
Dec 05, 2017 | 48.64 | 48.89 | 48.15 | 48.50 | 410,377 | -0.26(-0.53%) |
Dec 04, 2017 | 49.28 | 49.93 | 48.71 | 48.76 | 457,864 | +0.03(+0.06%) |