Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.25 | 48.83 | 47.95 | 48.15 | 153,617 | -0.10(-0.21%) |
Feb 27, 2018 | 48.05 | 49.50 | 48.05 | 48.25 | 111,497 | +0.00(+0.00%) |
Feb 26, 2018 | 47.95 | 48.95 | 46.98 | 48.25 | 144,571 | +0.15(+0.31%) |
Feb 23, 2018 | 49.30 | 50.05 | 46.65 | 48.10 | 111,020 | -0.75(-1.54%) |
Feb 22, 2018 | 44.15 | 50.30 | 44.15 | 48.85 | 273,463 | +5.25(+12.04%) |
Feb 21, 2018 | 44.35 | 45.25 | 43.40 | 43.60 | 200,104 | -0.75(-1.69%) |
Feb 20, 2018 | 44.05 | 44.80 | 43.90 | 44.35 | 87,488 | +0.05(+0.11%) |
Feb 16, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.45(+1.03%) | |
Feb 15, 2018 | 43.95 | 44.15 | 43.65 | 43.85 | 57,748 | +0.10(+0.23%) |
Feb 14, 2018 | 43.50 | 44.10 | 42.90 | 43.75 | 125,592 | -0.05(-0.11%) |
Feb 13, 2018 | 43.45 | 44.10 | 43.10 | 43.80 | 127,330 | -0.05(-0.11%) |
Feb 12, 2018 | 44.45 | 44.45 | 43.30 | 43.85 | 73,176 | -0.30(-0.68%) |
Feb 09, 2018 | 45.05 | 45.05 | 43.05 | 44.15 | 96,929 | -0.30(-0.67%) |
Feb 08, 2018 | 45.25 | 45.95 | 44.45 | 44.45 | 71,603 | -0.85(-1.88%) |
Feb 07, 2018 | 44.85 | 45.60 | 44.85 | 45.30 | 63,462 | +0.30(+0.67%) |
Feb 06, 2018 | 43.70 | 46.65 | 42.51 | 45.00 | 85,346 | -0.75(-1.64%) |
Feb 05, 2018 | 46.40 | 47.35 | 45.45 | 45.75 | 38,063 | -1.20(-2.56%) |
Feb 02, 2018 | 47.20 | 47.25 | 46.65 | 46.95 | 123,929 | -0.65(-1.37%) |
Feb 01, 2018 | 47.55 | 47.80 | 47.05 | 47.60 | 59,783 | -0.20(-0.42%) |
Jan 31, 2018 | 49.25 | 49.25 | 47.70 | 47.80 | 58,692 | -1.10(-2.25%) |
Jan 30, 2018 | 48.75 | 48.88 | 48.50 | 48.90 | 49,502 | -0.45(-0.91%) |
Jan 29, 2018 | 49.25 | 49.55 | 49.10 | 49.35 | 45,677 | -0.10(-0.20%) |
Jan 26, 2018 | 49.65 | 49.80 | 48.75 | 49.45 | 31,535 | +0.10(+0.20%) |
Jan 25, 2018 | 50.20 | 50.20 | 48.95 | 49.35 | 44,814 | -0.40(-0.80%) |
Jan 24, 2018 | 50.35 | 50.55 | 49.70 | 49.75 | 47,640 | -0.30(-0.60%) |
Jan 23, 2018 | 50.20 | 50.60 | 49.65 | 50.05 | 58,352 | -0.20(-0.40%) |
Jan 22, 2018 | 50.10 | 50.35 | 49.48 | 50.25 | 42,903 | +0.00(+0.00%) |
Jan 19, 2018 | 49.15 | 50.60 | 48.95 | 50.25 | 61,788 | +1.10(+2.24%) |
Jan 18, 2018 | 49.80 | 49.90 | 49.00 | 49.15 | 65,647 | -0.85(-1.70%) |
Jan 17, 2018 | 48.35 | 50.25 | 47.95 | 50.00 | 122,842 | +2.00(+4.17%) |
Jan 16, 2018 | 50.00 | 50.60 | 47.90 | 48.00 | 89,747 | -1.85(-3.71%) |
Jan 12, 2018 | 49.85 | 49.85 | 49.85 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 49.50 | 50.40 | 49.45 | 49.85 | 124,295 | +0.30(+0.61%) |
Jan 10, 2018 | 50.35 | 50.35 | 48.95 | 49.55 | 90,566 | -1.00(-1.98%) |
Jan 09, 2018 | 51.20 | 51.35 | 50.55 | 50.55 | 63,006 | -0.65(-1.27%) |
Jan 08, 2018 | 51.20 | 51.25 | 50.75 | 51.20 | 58,141 | -0.05(-0.10%) |
Jan 05, 2018 | 51.20 | 51.35 | 50.65 | 51.25 | 44,350 | +0.20(+0.39%) |
Jan 04, 2018 | 51.35 | 51.85 | 50.90 | 51.05 | 34,747 | -0.05(-0.10%) |
Jan 03, 2018 | 51.10 | 51.35 | 50.50 | 51.10 | 48,492 | +0.05(+0.10%) |
Jan 02, 2018 | 51.00 | 51.55 | 51.00 | 51.05 | 49,924 | +0.30(+0.59%) |
Dec 29, 2017 | 50.75 | 50.75 | 50.75 | 0 | -0.70(-1.36%) | |
Dec 28, 2017 | 51.05 | 51.55 | 50.95 | 51.45 | 36,876 | +0.45(+0.88%) |
Dec 27, 2017 | 50.70 | 51.25 | 50.45 | 51.00 | 57,346 | +0.35(+0.69%) |
Dec 26, 2017 | 50.45 | 50.80 | 50.35 | 50.65 | 65,358 | +0.00(+0.00%) |
Dec 22, 2017 | 51.45 | 51.45 | 50.08 | 50.65 | 35,162 | -0.65(-1.27%) |
Dec 21, 2017 | 51.30 | 51.95 | 51.25 | 51.30 | 32,285 | +0.15(+0.29%) |
Dec 20, 2017 | 51.10 | 51.60 | 50.75 | 51.15 | 40,569 | +0.35(+0.69%) |
Dec 19, 2017 | 51.80 | 52.00 | 50.60 | 50.80 | 49,207 | -0.90(-1.74%) |
Dec 18, 2017 | 51.05 | 52.55 | 51.05 | 51.70 | 35,733 | +1.25(+2.48%) |
Dec 15, 2017 | 50.10 | 51.15 | 50.05 | 50.45 | 244,969 | +0.60(+1.20%) |
Dec 14, 2017 | 50.65 | 51.25 | 49.55 | 49.85 | 48,224 | -0.75(-1.48%) |
Dec 13, 2017 | 49.85 | 51.40 | 49.85 | 50.60 | 48,756 | +0.75(+1.50%) |
Dec 12, 2017 | 51.20 | 51.45 | 49.60 | 49.85 | 55,622 | -1.05(-2.06%) |
Dec 11, 2017 | 51.85 | 51.85 | 50.85 | 50.90 | 50,631 | -0.95(-1.83%) |
Dec 08, 2017 | 52.80 | 52.80 | 51.80 | 51.85 | 32,833 | +0.00(+0.00%) |
Dec 07, 2017 | 52.80 | 53.25 | 52.40 | 83,821 | +0.00(+0.00%) | |
Dec 06, 2017 | 52.35 | 53.48 | 52.00 | 52.55 | 31,064 | -0.05(-0.10%) |
Dec 05, 2017 | 53.25 | 53.35 | 52.35 | 52.60 | 41,424 | -0.60(-1.13%) |
Dec 04, 2017 | 54.40 | 54.72 | 53.00 | 53.20 | 31,642 | -0.35(-0.65%) |