Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.76 | 49.64 | 48.66 | 49.51 | 340,663 | +0.94(+1.94%) |
Feb 27, 2018 | 49.71 | 49.93 | 48.50 | 48.57 | 367,475 | -1.15(-2.31%) |
Feb 26, 2018 | 50.00 | 50.10 | 49.63 | 49.72 | 443,973 | -0.24(-0.48%) |
Feb 23, 2018 | 49.95 | 50.11 | 49.60 | 49.96 | 355,921 | +0.18(+0.36%) |
Feb 22, 2018 | 49.16 | 50.05 | 49.09 | 49.78 | 525,560 | +0.62(+1.26%) |
Feb 21, 2018 | 49.40 | 49.69 | 48.78 | 49.16 | 509,557 | -0.14(-0.28%) |
Feb 20, 2018 | 48.00 | 49.38 | 47.65 | 49.30 | 1,122,940 | +1.40(+2.92%) |
Feb 16, 2018 | 47.90 | 47.90 | 47.90 | 0 | -0.95(-1.94%) | |
Feb 15, 2018 | 46.52 | 48.88 | 45.96 | 48.85 | 1,909,559 | +3.50(+7.72%) |
Feb 14, 2018 | 44.91 | 45.48 | 44.14 | 45.35 | 788,463 | +0.67(+1.50%) |
Feb 13, 2018 | 43.60 | 44.69 | 43.57 | 44.68 | 423,621 | +1.12(+2.57%) |
Feb 12, 2018 | 44.39 | 44.59 | 43.26 | 43.56 | 406,503 | -0.49(-1.11%) |
Feb 09, 2018 | 42.63 | 44.45 | 42.00 | 44.05 | 765,303 | +1.81(+4.29%) |
Feb 08, 2018 | 42.05 | 42.79 | 41.94 | 42.24 | 750,912 | +0.37(+0.88%) |
Feb 07, 2018 | 42.00 | 42.92 | 41.55 | 41.87 | 327,452 | -0.13(-0.31%) |
Feb 06, 2018 | 42.00 | 43.16 | 41.64 | 42.00 | 502,501 | -0.88(-2.05%) |
Feb 05, 2018 | 43.67 | 43.86 | 42.75 | 42.88 | 453,163 | -1.37(-3.10%) |
Feb 02, 2018 | 43.96 | 44.27 | 43.07 | 44.25 | 482,796 | +0.22(+0.50%) |
Feb 01, 2018 | 43.08 | 44.19 | 43.08 | 44.03 | 365,904 | +0.75(+1.73%) |
Jan 31, 2018 | 42.62 | 43.90 | 42.38 | 43.28 | 307,272 | +0.66(+1.55%) |
Jan 30, 2018 | 43.24 | 43.47 | 42.50 | 42.62 | 288,251 | -0.93(-2.14%) |
Jan 29, 2018 | 43.15 | 43.79 | 43.11 | 43.55 | 389,699 | +0.06(+0.14%) |
Jan 26, 2018 | 43.90 | 43.99 | 43.26 | 43.49 | 340,675 | -0.13(-0.30%) |
Jan 25, 2018 | 43.98 | 44.06 | 43.52 | 43.62 | 158,695 | -0.13(-0.30%) |
Jan 24, 2018 | 43.50 | 44.30 | 43.32 | 43.75 | 282,059 | +0.52(+1.20%) |
Jan 23, 2018 | 43.35 | 43.40 | 42.56 | 43.23 | 373,273 | -0.12(-0.28%) |
Jan 22, 2018 | 42.65 | 43.76 | 42.60 | 43.35 | 445,178 | +0.51(+1.19%) |
Jan 19, 2018 | 42.66 | 43.01 | 42.61 | 42.84 | 326,421 | +0.35(+0.82%) |
Jan 18, 2018 | 41.81 | 42.77 | 41.81 | 42.49 | 372,869 | +0.58(+1.38%) |
Jan 17, 2018 | 42.50 | 42.57 | 41.70 | 41.91 | 478,449 | -0.48(-1.13%) |
Jan 16, 2018 | 43.67 | 43.75 | 42.35 | 42.39 | 417,101 | -1.03(-2.37%) |
Jan 12, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.28%) | |
Jan 11, 2018 | 42.74 | 43.45 | 42.60 | 43.30 | 468,624 | +0.67(+1.57%) |
Jan 10, 2018 | 42.27 | 42.86 | 42.09 | 42.63 | 449,831 | +0.08(+0.19%) |
Jan 09, 2018 | 42.41 | 42.70 | 41.86 | 42.55 | 721,216 | +0.28(+0.66%) |
Jan 08, 2018 | 41.78 | 42.52 | 41.45 | 42.27 | 457,271 | +0.48(+1.15%) |
Jan 05, 2018 | 40.85 | 41.91 | 40.85 | 41.79 | 1,043,540 | +1.02(+2.50%) |
Jan 04, 2018 | 42.32 | 42.45 | 40.63 | 40.77 | 1,316,223 | -1.54(-3.64%) |
Jan 03, 2018 | 41.61 | 42.56 | 41.48 | 42.31 | 482,288 | +0.72(+1.73%) |
Jan 02, 2018 | 41.60 | 41.98 | 41.35 | 41.59 | 400,670 | +0.20(+0.48%) |
Dec 29, 2017 | 41.39 | 41.39 | 41.39 | 0 | -0.35(-0.84%) | |
Dec 28, 2017 | 42.08 | 42.27 | 41.31 | 41.74 | 635,275 | -0.35(-0.83%) |
Dec 27, 2017 | 41.79 | 42.25 | 41.37 | 42.09 | 411,820 | +0.23(+0.55%) |
Dec 26, 2017 | 41.70 | 41.92 | 41.10 | 41.86 | 330,999 | -0.08(-0.19%) |
Dec 22, 2017 | 42.27 | 42.27 | 41.75 | 41.94 | 427,961 | -0.32(-0.76%) |
Dec 21, 2017 | 42.71 | 43.49 | 42.17 | 42.26 | 653,429 | -0.57(-1.33%) |
Dec 20, 2017 | 43.91 | 44.02 | 42.69 | 42.83 | 340,709 | -1.00(-2.28%) |
Dec 19, 2017 | 43.97 | 44.50 | 43.15 | 43.83 | 748,563 | -0.14(-0.32%) |
Dec 18, 2017 | 43.60 | 44.81 | 43.13 | 43.97 | 457,513 | +0.37(+0.85%) |
Dec 15, 2017 | 43.02 | 44.04 | 42.88 | 43.60 | 624,376 | +0.60(+1.40%) |
Dec 14, 2017 | 43.58 | 43.82 | 42.55 | 43.00 | 1,637,370 | -0.49(-1.13%) |
Dec 13, 2017 | 43.51 | 44.42 | 43.25 | 43.49 | 334,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.77 | 44.06 | 43.44 | 43.50 | 432,762 | -0.40(-0.91%) |
Dec 11, 2017 | 44.03 | 44.78 | 43.78 | 43.90 | 455,468 | -0.12(-0.27%) |
Dec 08, 2017 | 44.49 | 44.83 | 43.93 | 44.02 | 301,500 | -0.11(-0.25%) |
Dec 07, 2017 | 44.14 | 44.50 | 43.97 | 44.13 | 189,330 | +0.06(+0.14%) |
Dec 06, 2017 | 44.42 | 44.64 | 43.83 | 44.07 | 413,808 | -0.45(-1.01%) |
Dec 05, 2017 | 44.23 | 45.21 | 44.23 | 44.52 | 381,031 | -0.26(-0.58%) |
Dec 04, 2017 | 46.48 | 44.34 | 44.78 | 494,105 | -1.70(-3.66%) |