Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.35 | 53.80 | 50.80 | 50.95 | 235,112 | -2.40(-4.50%) |
Feb 27, 2018 | 52.85 | 53.75 | 49.71 | 53.35 | 189,805 | +0.70(+1.33%) |
Feb 26, 2018 | 51.05 | 53.12 | 50.05 | 52.65 | 195,323 | +1.90(+3.74%) |
Feb 23, 2018 | 51.00 | 51.45 | 49.85 | 50.75 | 122,276 | +0.15(+0.30%) |
Feb 22, 2018 | 50.75 | 53.85 | 50.45 | 50.60 | 112,162 | -0.40(-0.78%) |
Feb 21, 2018 | 52.15 | 54.65 | 49.18 | 51.00 | 237,365 | -1.10(-2.11%) |
Feb 20, 2018 | 55.95 | 55.95 | 49.20 | 52.10 | 747,520 | -2.60(-4.75%) |
Feb 16, 2018 | 54.70 | 54.70 | 54.70 | 0 | +2.45(+4.69%) | |
Feb 15, 2018 | 48.85 | 52.50 | 48.85 | 52.25 | 329,460 | +3.90(+8.07%) |
Feb 14, 2018 | 41.95 | 48.80 | 41.95 | 48.35 | 349,112 | +6.05(+14.30%) |
Feb 13, 2018 | 41.00 | 42.30 | 40.55 | 42.30 | 51,137 | +1.10(+2.67%) |
Feb 12, 2018 | 41.45 | 42.65 | 40.05 | 41.20 | 78,854 | -0.05(-0.12%) |
Feb 09, 2018 | 39.75 | 41.55 | 39.30 | 41.25 | 176,429 | +1.60(+4.04%) |
Feb 08, 2018 | 39.95 | 39.95 | 38.35 | 39.65 | 80,498 | -0.15(-0.38%) |
Feb 07, 2018 | 39.30 | 39.85 | 38.73 | 39.80 | 61,790 | +0.30(+0.76%) |
Feb 06, 2018 | 37.70 | 39.55 | 37.00 | 39.50 | 122,040 | +0.45(+1.15%) |
Feb 05, 2018 | 39.00 | 39.00 | 38.15 | 39.05 | 36,987 | -0.15(-0.38%) |
Feb 02, 2018 | 39.75 | 39.80 | 38.30 | 39.20 | 98,581 | -1.00(-2.49%) |
Feb 01, 2018 | 40.10 | 40.45 | 38.95 | 40.20 | 160,492 | +0.20(+0.50%) |
Jan 31, 2018 | 40.10 | 41.15 | 39.50 | 40.00 | 109,365 | +0.00(+0.00%) |
Jan 30, 2018 | 37.95 | 40.35 | 37.04 | 40.00 | 121,511 | +1.60(+4.17%) |
Jan 29, 2018 | 39.35 | 41.15 | 37.95 | 38.40 | 123,348 | -1.10(-2.78%) |
Jan 26, 2018 | 40.40 | 42.05 | 39.35 | 39.50 | 287,167 | -0.75(-1.86%) |
Jan 25, 2018 | 41.00 | 41.50 | 40.05 | 40.25 | 40,434 | -0.50(-1.23%) |
Jan 24, 2018 | 40.30 | 40.80 | 39.60 | 40.75 | 140,290 | +0.70(+1.75%) |
Jan 23, 2018 | 39.50 | 41.20 | 39.35 | 40.05 | 236,091 | +0.65(+1.65%) |
Jan 22, 2018 | 38.00 | 39.49 | 37.65 | 39.40 | 124,568 | +1.40(+3.68%) |
Jan 19, 2018 | 37.60 | 38.60 | 37.60 | 38.00 | 164,216 | +0.00(+0.00%) |
Jan 18, 2018 | 37.35 | 38.30 | 36.83 | 38.00 | 110,420 | +0.45(+1.20%) |
Jan 17, 2018 | 37.10 | 38.05 | 36.77 | 37.55 | 152,188 | +0.45(+1.21%) |
Jan 16, 2018 | 36.70 | 37.55 | 36.35 | 37.10 | 188,965 | +0.55(+1.50%) |
Jan 12, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.80(-2.14%) | |
Jan 11, 2018 | 33.90 | 37.40 | 33.30 | 37.35 | 164,442 | +3.45(+10.18%) |
Jan 10, 2018 | 34.25 | 31.75 | 33.90 | 205,270 | +1.45(+4.47%) | |
Jan 09, 2018 | 32.65 | 32.73 | 31.65 | 32.45 | 99,842 | -0.10(-0.31%) |
Jan 08, 2018 | 33.20 | 33.20 | 31.90 | 32.55 | 152,432 | -1.00(-2.98%) |
Jan 05, 2018 | 34.80 | 35.25 | 33.30 | 33.55 | 76,478 | -1.25(-3.59%) |
Jan 04, 2018 | 34.85 | 35.08 | 34.26 | 34.80 | 84,191 | +0.00(+0.00%) |
Jan 03, 2018 | 34.85 | 35.49 | 34.20 | 34.80 | 119,385 | +0.00(+0.00%) |
Jan 02, 2018 | 35.10 | 35.25 | 34.15 | 34.80 | 177,628 | -0.30(-0.85%) |
Dec 29, 2017 | 35.10 | 35.10 | 35.10 | 0 | +0.65(+1.89%) | |
Dec 28, 2017 | 34.25 | 34.75 | 33.70 | 34.45 | 127,534 | +0.25(+0.73%) |
Dec 27, 2017 | 34.70 | 35.10 | 34.10 | 34.20 | 52,505 | -0.45(-1.30%) |
Dec 26, 2017 | 35.30 | 35.74 | 34.25 | 34.65 | 84,555 | -0.60(-1.70%) |
Dec 22, 2017 | 34.95 | 35.55 | 34.10 | 35.25 | 108,609 | +0.35(+1.00%) |
Dec 21, 2017 | 35.50 | 35.67 | 34.75 | 34.90 | 113,087 | -0.75(-2.10%) |
Dec 20, 2017 | 36.00 | 36.75 | 35.55 | 35.65 | 186,183 | -0.30(-0.83%) |
Dec 19, 2017 | 36.35 | 37.33 | 35.70 | 35.95 | 337,022 | -0.70(-1.91%) |
Dec 18, 2017 | 38.75 | 38.75 | 35.95 | 36.65 | 384,411 | -1.70(-4.43%) |
Dec 15, 2017 | 38.25 | 38.70 | 37.20 | 38.35 | 497,525 | +0.15(+0.39%) |
Dec 14, 2017 | 38.05 | 39.05 | 37.60 | 38.20 | 157,862 | +0.20(+0.53%) |
Dec 13, 2017 | 37.65 | 38.35 | 37.50 | 38.00 | 86,741 | +0.40(+1.06%) |
Dec 12, 2017 | 39.10 | 39.60 | 37.60 | 37.60 | 209,462 | -1.25(-3.22%) |
Dec 11, 2017 | 36.90 | 38.90 | 36.73 | 38.85 | 301,954 | +2.05(+5.57%) |
Dec 08, 2017 | 36.75 | 37.02 | 35.95 | 36.80 | 199,051 | +0.25(+0.68%) |
Dec 07, 2017 | 36.20 | 37.10 | 35.90 | 36.55 | 175,444 | +0.30(+0.83%) |
Dec 06, 2017 | 38.00 | 38.80 | 35.52 | 36.25 | 428,502 | -1.75(-4.61%) |
Dec 05, 2017 | 39.05 | 37.75 | 38.00 | 263,390 | -1.05(-2.69%) | |
Dec 04, 2017 | 39.70 | 39.70 | 39.23 | 39.05 | 534,447 | -0.30(-0.76%) |