Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.30 | 49.36 | 48.65 | 48.95 | 22,377 | -0.25(-0.51%) |
Feb 27, 2018 | 49.90 | 50.05 | 49.05 | 49.20 | 41,377 | -0.70(-1.40%) |
Feb 26, 2018 | 48.05 | 50.00 | 48.05 | 49.90 | 19,925 | +1.85(+3.85%) |
Feb 23, 2018 | 48.85 | 48.85 | 47.45 | 48.05 | 45,388 | -0.60(-1.23%) |
Feb 22, 2018 | 49.63 | 48.40 | 48.65 | 12,224 | -0.70(-1.42%) | |
Feb 21, 2018 | 49.05 | 50.75 | 48.95 | 49.35 | 12,673 | +0.50(+1.02%) |
Feb 20, 2018 | 49.90 | 50.25 | 48.65 | 48.85 | 24,747 | -1.45(-2.88%) |
Feb 16, 2018 | 50.30 | 50.30 | 50.30 | 0 | +0.35(+0.70%) | |
Feb 15, 2018 | 49.80 | 50.30 | 48.95 | 49.95 | 18,802 | +0.75(+1.52%) |
Feb 14, 2018 | 49.30 | 49.95 | 48.65 | 49.20 | 19,707 | -0.70(-1.40%) |
Feb 13, 2018 | 48.90 | 50.45 | 48.50 | 49.90 | 29,469 | +0.50(+1.01%) |
Feb 12, 2018 | 50.35 | 50.35 | 49.25 | 49.40 | 50,658 | -0.80(-1.59%) |
Feb 09, 2018 | 49.45 | 50.75 | 48.35 | 50.20 | 35,687 | +1.40(+2.87%) |
Feb 08, 2018 | 51.25 | 48.80 | 48.80 | 49,603 | -2.45(-4.78%) | |
Feb 07, 2018 | 51.65 | 51.65 | 50.55 | 51.25 | 19,920 | -0.90(-1.73%) |
Feb 06, 2018 | 49.85 | 52.35 | 49.05 | 52.15 | 48,664 | +1.80(+3.57%) |
Feb 05, 2018 | 50.60 | 51.55 | 49.35 | 50.35 | 22,375 | -1.05(-2.04%) |
Feb 02, 2018 | 52.95 | 53.17 | 51.20 | 51.40 | 29,546 | -2.00(-3.75%) |
Feb 01, 2018 | 51.50 | 53.50 | 51.10 | 53.40 | 40,684 | +1.75(+3.39%) |
Jan 31, 2018 | 54.95 | 55.55 | 51.58 | 51.65 | 42,447 | -2.80(-5.14%) |
Jan 30, 2018 | 54.30 | 56.60 | 53.20 | 54.45 | 47,306 | +0.75(+1.40%) |
Jan 29, 2018 | 53.65 | 54.65 | 53.20 | 53.70 | 38,810 | +0.10(+0.19%) |
Jan 26, 2018 | 53.50 | 53.60 | 51.85 | 53.60 | 38,361 | +0.30(+0.56%) |
Jan 25, 2018 | 50.05 | 53.60 | 49.60 | 53.30 | 88,946 | +3.50(+7.03%) |
Jan 24, 2018 | 51.50 | 51.89 | 49.60 | 49.80 | 26,536 | -1.40(-2.73%) |
Jan 23, 2018 | 50.65 | 51.40 | 50.20 | 51.20 | 11,785 | +0.40(+0.79%) |
Jan 22, 2018 | 51.05 | 51.05 | 49.90 | 50.80 | 16,949 | -0.50(-0.97%) |
Jan 19, 2018 | 49.45 | 51.45 | 49.40 | 51.30 | 18,924 | +1.85(+3.74%) |
Jan 18, 2018 | 50.45 | 50.60 | 49.25 | 49.45 | 13,971 | -0.95(-1.88%) |
Jan 17, 2018 | 50.05 | 50.90 | 49.75 | 50.40 | 59,432 | +0.50(+1.00%) |
Jan 16, 2018 | 51.90 | 52.90 | 49.90 | 49.90 | 15,194 | -1.90(-3.67%) |
Jan 12, 2018 | 51.80 | 51.80 | 51.80 | 0 | -0.30(-0.58%) | |
Jan 11, 2018 | 50.35 | 52.40 | 50.35 | 52.10 | 26,010 | +2.10(+4.20%) |
Jan 10, 2018 | 49.90 | 50.30 | 49.90 | 50.00 | 54,357 | -0.05(-0.10%) |
Jan 09, 2018 | 49.75 | 51.15 | 49.70 | 50.05 | 38,305 | +0.45(+0.91%) |
Jan 08, 2018 | 51.50 | 51.50 | 49.45 | 49.60 | 26,485 | -2.10(-4.06%) |
Jan 05, 2018 | 51.10 | 51.70 | 50.66 | 51.70 | 20,508 | +0.65(+1.27%) |
Jan 04, 2018 | 51.75 | 51.75 | 51.05 | 51.05 | 32,728 | -0.60(-1.16%) |
Jan 03, 2018 | 51.30 | 52.00 | 50.70 | 51.65 | 16,915 | +0.20(+0.39%) |
Jan 02, 2018 | 52.95 | 52.95 | 51.30 | 51.45 | 57,445 | -1.45(-2.74%) |
Dec 29, 2017 | 52.90 | 52.90 | 52.90 | 0 | -0.60(-1.12%) | |
Dec 28, 2017 | 53.55 | 53.55 | 52.01 | 53.50 | 23,721 | -0.05(-0.09%) |
Dec 27, 2017 | 54.35 | 54.70 | 53.35 | 53.55 | 15,204 | -0.65(-1.20%) |
Dec 26, 2017 | 54.75 | 54.85 | 54.05 | 54.20 | 12,881 | -0.30(-0.55%) |
Dec 22, 2017 | 54.65 | 56.10 | 54.45 | 54.50 | 15,548 | -0.20(-0.37%) |
Dec 21, 2017 | 55.15 | 55.60 | 54.40 | 54.70 | 21,341 | -0.30(-0.55%) |
Dec 20, 2017 | 54.85 | 55.77 | 54.40 | 55.00 | 14,773 | +0.50(+0.92%) |
Dec 19, 2017 | 54.70 | 56.30 | 54.45 | 54.50 | 36,373 | +0.10(+0.18%) |
Dec 18, 2017 | 57.60 | 57.80 | 54.00 | 54.40 | 34,769 | -2.95(-5.14%) |
Dec 15, 2017 | 55.80 | 57.70 | 55.62 | 57.35 | 202,647 | +1.65(+2.96%) |
Dec 14, 2017 | 56.10 | 57.10 | 55.45 | 55.70 | 24,211 | -0.45(-0.80%) |
Dec 13, 2017 | 55.95 | 57.26 | 55.95 | 56.15 | 25,499 | +0.30(+0.54%) |
Dec 12, 2017 | 55.95 | 56.50 | 55.77 | 55.85 | 40,292 | -0.10(-0.18%) |
Dec 11, 2017 | 55.25 | 55.95 | 55.20 | 55.95 | 26,551 | +1.00(+1.82%) |
Dec 08, 2017 | 56.00 | 56.15 | 54.95 | 54.95 | 13,005 | -0.85(-1.52%) |
Dec 07, 2017 | 55.75 | 56.90 | 55.45 | 55.80 | 44,704 | -0.05(-0.09%) |
Dec 06, 2017 | 54.95 | 56.90 | 55.00 | 55.85 | 35,359 | +0.85(+1.55%) |
Dec 05, 2017 | 54.80 | 55.91 | 54.25 | 55.00 | 32,148 | +0.25(+0.46%) |
Dec 04, 2017 | 54.85 | 54.60 | 54.75 | 21,134 | -0.10(-0.18%) |