Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.62 | 46.62 | 44.10 | 44.38 | 7,592 | -2.38(-5.09%) |
Feb 27, 2018 | 46.34 | 47.32 | 44.52 | 46.76 | 8,360 | +0.56(+1.21%) |
Feb 26, 2018 | 45.92 | 47.18 | 44.81 | 46.20 | 7,172 | +0.28(+0.61%) |
Feb 23, 2018 | 46.06 | 46.20 | 44.10 | 45.92 | 3,680 | +0.14(+0.31%) |
Feb 22, 2018 | 44.38 | 46.62 | 44.38 | 45.78 | 7,529 | +1.82(+4.14%) |
Feb 21, 2018 | 45.78 | 47.04 | 43.68 | 43.96 | 8,388 | -1.68(-3.68%) |
Feb 20, 2018 | 45.64 | 47.32 | 45.19 | 45.64 | 4,464 | -0.42(-0.91%) |
Feb 16, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.28(-0.60%) | |
Feb 15, 2018 | 47.46 | 47.46 | 46.06 | 46.34 | 3,420 | -0.70(-1.49%) |
Feb 14, 2018 | 45.36 | 47.46 | 45.01 | 47.04 | 3,588 | +1.26(+2.75%) |
Feb 13, 2018 | 43.68 | 45.92 | 43.12 | 45.78 | 3,384 | +1.68(+3.81%) |
Feb 12, 2018 | 43.12 | 46.34 | 42.29 | 44.10 | 5,370 | +0.98(+2.27%) |
Feb 09, 2018 | 42.84 | 44.38 | 40.60 | 43.12 | 10,028 | +0.98(+2.33%) |
Feb 08, 2018 | 44.80 | 44.94 | 42.00 | 42.14 | 11,540 | -2.38(-5.35%) |
Feb 07, 2018 | 42.42 | 45.22 | 42.12 | 44.52 | 14,515 | +2.52(+6.00%) |
Feb 06, 2018 | 42.00 | 44.38 | 40.88 | 42.00 | 16,184 | -1.68(-3.85%) |
Feb 05, 2018 | 44.66 | 45.22 | 42.00 | 43.68 | 13,873 | -1.68(-3.70%) |
Feb 02, 2018 | 46.62 | 47.18 | 43.54 | 45.36 | 12,048 | -1.82(-3.86%) |
Feb 01, 2018 | 47.74 | 48.16 | 46.20 | 47.18 | 6,155 | -0.28(-0.59%) |
Jan 31, 2018 | 48.30 | 49.00 | 46.48 | 47.46 | 7,451 | -0.14(-0.29%) |
Jan 30, 2018 | 50.96 | 52.22 | 47.18 | 47.60 | 10,538 | -3.08(-6.08%) |
Jan 29, 2018 | 48.02 | 50.96 | 48.02 | 50.68 | 15,137 | +3.50(+7.42%) |
Jan 26, 2018 | 46.90 | 47.60 | 46.62 | 47.18 | 9,380 | +0.28(+0.60%) |
Jan 25, 2018 | 48.16 | 48.58 | 46.20 | 46.90 | 7,957 | -0.70(-1.47%) |
Jan 24, 2018 | 50.40 | 50.40 | 45.08 | 47.60 | 19,741 | -1.68(-3.41%) |
Jan 23, 2018 | 50.40 | 51.38 | 48.30 | 49.28 | 11,226 | -0.70(-1.40%) |
Jan 22, 2018 | 46.62 | 50.40 | 46.31 | 49.98 | 13,449 | +3.36(+7.21%) |
Jan 19, 2018 | 46.34 | 48.02 | 46.20 | 46.62 | 12,682 | -0.14(-0.30%) |
Jan 18, 2018 | 49.00 | 49.00 | 44.10 | 46.76 | 18,541 | -1.68(-3.47%) |
Jan 17, 2018 | 46.48 | 51.24 | 45.08 | 48.44 | 48,361 | +4.41(+10.02%) |
Jan 16, 2018 | 60.62 | 61.46 | 56.84 | 44.03 | 100,271 | -17.57(-28.52%) |
Jan 12, 2018 | 61.60 | 61.60 | 61.60 | 0 | -0.98(-1.57%) | |
Jan 11, 2018 | 64.12 | 65.24 | 61.88 | 62.58 | 8,193 | -0.70(-1.11%) |
Jan 10, 2018 | 62.58 | 64.12 | 60.48 | 63.28 | 7,542 | +1.68(+2.73%) |
Jan 09, 2018 | 60.06 | 62.30 | 59.92 | 61.60 | 9,257 | +1.68(+2.80%) |
Jan 08, 2018 | 62.30 | 64.54 | 57.63 | 59.92 | 17,672 | -5.60(-8.55%) |
Jan 05, 2018 | 65.10 | 67.34 | 63.00 | 65.52 | 12,223 | +0.28(+0.43%) |
Jan 04, 2018 | 64.96 | 67.06 | 61.81 | 65.24 | 10,254 | +0.14(+0.22%) |
Jan 03, 2018 | 67.76 | 67.90 | 60.91 | 65.10 | 25,151 | -1.40(-2.11%) |
Jan 02, 2018 | 59.22 | 67.48 | 58.66 | 66.50 | 41,859 | +7.14(+12.03%) |
Dec 29, 2017 | 59.36 | 59.36 | 59.36 | 0 | +0.14(+0.24%) | |
Dec 28, 2017 | 58.52 | 60.48 | 57.68 | 59.22 | 11,006 | +0.56(+0.95%) |
Dec 27, 2017 | 59.50 | 60.76 | 58.38 | 58.66 | 9,129 | -0.98(-1.64%) |
Dec 26, 2017 | 58.52 | 60.20 | 58.52 | 59.64 | 4,442 | +1.12(+1.91%) |
Dec 22, 2017 | 60.20 | 60.20 | 57.69 | 58.52 | 7,836 | -0.84(-1.42%) |
Dec 21, 2017 | 58.38 | 60.62 | 57.40 | 59.36 | 12,304 | +1.54(+2.66%) |
Dec 20, 2017 | 55.72 | 58.38 | 55.54 | 57.82 | 5,479 | +1.68(+2.99%) |
Dec 19, 2017 | 56.42 | 58.52 | 55.17 | 56.14 | 12,708 | -0.84(-1.47%) |
Dec 18, 2017 | 59.36 | 59.50 | 54.88 | 56.98 | 14,486 | -1.54(-2.63%) |
Dec 15, 2017 | 56.70 | 59.50 | 56.06 | 58.52 | 9,307 | +2.80(+5.03%) |
Dec 14, 2017 | 58.66 | 61.04 | 55.58 | 55.72 | 16,051 | -2.94(-5.01%) |
Dec 13, 2017 | 54.60 | 59.64 | 54.60 | 58.66 | 21,778 | +4.06(+7.44%) |
Dec 12, 2017 | 56.84 | 58.38 | 53.76 | 54.60 | 17,768 | -1.26(-2.26%) |
Dec 11, 2017 | 60.76 | 61.18 | 49.84 | 55.86 | 31,204 | -3.36(-5.67%) |
Dec 08, 2017 | 53.62 | 63.00 | 53.62 | 59.22 | 70,402 | +6.44(+12.20%) |
Dec 07, 2017 | 51.94 | 54.32 | 49.99 | 52.78 | 23,682 | +0.28(+0.53%) |
Dec 06, 2017 | 49.00 | 52.92 | 48.72 | 52.50 | 29,326 | +3.78(+7.76%) |
Dec 05, 2017 | 48.58 | 51.10 | 47.60 | 48.72 | 27,470 | +0.42(+0.87%) |
Dec 04, 2017 | 42.00 | 51.84 | 41.72 | 48.30 | 140,228 | +6.44(+15.38%) |