Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.27 | 51.58 | 48.12 | 48.12 | 916,197 | -3.20(-6.23%) |
Feb 27, 2018 | 51.45 | 52.02 | 51.14 | 51.32 | 621,195 | -0.39(-0.76%) |
Feb 26, 2018 | 51.80 | 52.06 | 50.48 | 51.71 | 627,571 | -0.18(-0.34%) |
Feb 23, 2018 | 51.23 | 52.02 | 51.10 | 51.89 | 502,616 | +0.88(+1.72%) |
Feb 22, 2018 | 51.67 | 50.18 | 51.01 | 604,270 | +0.83(+1.66%) | |
Feb 21, 2018 | 50.13 | 50.97 | 49.92 | 50.18 | 308,259 | +0.04(+0.09%) |
Feb 20, 2018 | 49.74 | 50.57 | 49.52 | 50.13 | 594,644 | +0.09(+0.18%) |
Feb 16, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 50.66 | 50.68 | 49.70 | 50.09 | 517,087 | -0.35(-0.69%) |
Feb 14, 2018 | 50.90 | 49.04 | 50.44 | 654,266 | +0.88(+1.77%) | |
Feb 13, 2018 | 48.65 | 49.70 | 48.60 | 49.56 | 408,747 | +0.79(+1.62%) |
Feb 12, 2018 | 48.43 | 49.78 | 48.25 | 48.78 | 879,780 | +1.09(+2.30%) |
Feb 09, 2018 | 48.86 | 49.02 | 46.15 | 47.68 | 1,595,339 | -0.39(-0.82%) |
Feb 08, 2018 | 51.14 | 48.08 | 48.08 | 1,100,760 | -2.67(-5.26%) | |
Feb 07, 2018 | 52.76 | 52.85 | 50.57 | 50.75 | 1,304,415 | -1.58(-3.01%) |
Feb 06, 2018 | 49.35 | 52.85 | 49.35 | 52.32 | 943,022 | +0.61(+1.19%) |
Feb 05, 2018 | 52.15 | 53.02 | 50.66 | 51.71 | 1,017,300 | -0.70(-1.34%) |
Feb 02, 2018 | 54.78 | 54.99 | 52.32 | 52.41 | 1,006,381 | -2.71(-4.92%) |
Feb 01, 2018 | 55.61 | 56.57 | 54.07 | 55.13 | 1,918,204 | +0.00(+0.00%) |
Jan 31, 2018 | 54.95 | 55.39 | 54.51 | 55.13 | 770,005 | +0.57(+1.04%) |
Jan 30, 2018 | 54.03 | 54.64 | 53.72 | 54.56 | 1,240,591 | +0.26(+0.48%) |
Jan 29, 2018 | 53.59 | 54.51 | 53.35 | 54.29 | 958,201 | +0.48(+0.90%) |
Jan 26, 2018 | 52.24 | 53.81 | 52.06 | 53.81 | 605,164 | +1.66(+3.19%) |
Jan 25, 2018 | 53.59 | 53.90 | 52.02 | 52.15 | 579,239 | -0.96(-1.81%) |
Jan 24, 2018 | 52.94 | 53.42 | 52.56 | 53.11 | 859,668 | +0.53(+1.00%) |
Jan 23, 2018 | 51.93 | 52.67 | 51.71 | 52.59 | 703,500 | +0.53(+1.01%) |
Jan 22, 2018 | 51.89 | 52.17 | 51.36 | 52.06 | 714,993 | +0.18(+0.34%) |
Jan 19, 2018 | 51.18 | 51.93 | 50.70 | 51.89 | 561,248 | +0.83(+1.63%) |
Jan 18, 2018 | 51.18 | 51.84 | 50.66 | 51.05 | 481,293 | -0.44(-0.85%) |
Jan 17, 2018 | 51.80 | 52.19 | 50.75 | 51.49 | 883,597 | -0.04(-0.08%) |
Jan 16, 2018 | 53.81 | 53.81 | 51.43 | 51.54 | 1,214,262 | -2.10(-3.92%) |
Jan 12, 2018 | 53.64 | 53.64 | 53.64 | 0 | +0.39(+0.74%) | |
Jan 11, 2018 | 53.68 | 53.81 | 53.02 | 53.24 | 852,619 | +0.00(+0.00%) |
Jan 10, 2018 | 53.16 | 53.24 | 657,224 | -0.44(-0.82%) | ||
Jan 09, 2018 | 54.07 | 54.36 | 53.20 | 53.68 | 1,084,361 | -0.96(-1.76%) |
Jan 08, 2018 | 54.25 | 54.91 | 53.75 | 54.64 | 660,180 | -0.70(-1.27%) |
Jan 05, 2018 | 56.13 | 56.18 | 55.13 | 55.34 | 534,429 | -0.48(-0.86%) |
Jan 04, 2018 | 56.26 | 56.40 | 55.56 | 55.83 | 594,790 | -0.26(-0.47%) |
Jan 03, 2018 | 55.43 | 56.26 | 54.82 | 56.09 | 718,482 | +1.14(+2.07%) |
Jan 02, 2018 | 53.72 | 55.26 | 53.55 | 54.95 | 657,548 | +1.93(+3.63%) |
Dec 29, 2017 | 53.02 | 53.02 | 53.02 | 0 | -0.22(-0.41%) | |
Dec 28, 2017 | 53.24 | 53.81 | 53.11 | 53.24 | 419,135 | -0.04(-0.08%) |
Dec 27, 2017 | 53.24 | 53.64 | 52.80 | 53.29 | 302,056 | +0.04(+0.08%) |
Dec 26, 2017 | 52.10 | 53.29 | 51.84 | 53.24 | 296,601 | +1.14(+2.18%) |
Dec 22, 2017 | 51.80 | 52.15 | 51.18 | 52.10 | 603,748 | +0.48(+0.93%) |
Dec 21, 2017 | 51.89 | 52.32 | 51.40 | 51.62 | 697,880 | -0.26(-0.51%) |
Dec 20, 2017 | 51.67 | 52.06 | 51.45 | 51.89 | 876,360 | +0.61(+1.20%) |
Dec 19, 2017 | 50.62 | 51.40 | 50.62 | 51.27 | 574,787 | +0.61(+1.21%) |
Dec 18, 2017 | 50.79 | 51.47 | 50.44 | 50.66 | 652,577 | +0.44(+0.87%) |
Dec 15, 2017 | 50.35 | 50.70 | 50.05 | 50.22 | 683,569 | -0.04(-0.09%) |
Dec 14, 2017 | 50.27 | 50.97 | 49.87 | 50.27 | 951,578 | +0.39(+0.79%) |
Dec 13, 2017 | 48.91 | 50.74 | 48.74 | 49.87 | 1,422,244 | +1.18(+2.42%) |
Dec 12, 2017 | 46.74 | 49.17 | 46.60 | 48.70 | 1,147,843 | +2.26(+4.88%) |
Dec 11, 2017 | 46.30 | 46.69 | 46.21 | 46.43 | 283,215 | +0.22(+0.47%) |
Dec 08, 2017 | 46.65 | 46.82 | 46.21 | 46.21 | 254,791 | -0.04(-0.09%) |
Dec 07, 2017 | 45.99 | 47.00 | 45.60 | 46.26 | 549,613 | +0.44(+0.95%) |
Dec 06, 2017 | 46.87 | 47.61 | 45.73 | 45.82 | 763,635 | -1.48(-3.13%) |
Dec 05, 2017 | 46.95 | 48.00 | 46.91 | 47.30 | 535,382 | +0.26(+0.56%) |
Dec 04, 2017 | 47.61 | 47.95 | 47.04 | 47.04 | 580,376 | -0.13(-0.28%) |