Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.85 | 53.45 | 50.60 | 50.95 | 2,564,297 | -0.50(-0.97%) |
Feb 27, 2018 | 52.75 | 53.40 | 51.15 | 51.45 | 1,778,081 | -1.30(-2.46%) |
Feb 26, 2018 | 52.70 | 53.05 | 51.50 | 52.75 | 934,014 | +0.05(+0.09%) |
Feb 23, 2018 | 53.00 | 53.70 | 52.05 | 52.70 | 1,137,163 | +0.05(+0.09%) |
Feb 22, 2018 | 52.77 | 52.65 | 1,442,078 | +2.00(+3.95%) | ||
Feb 21, 2018 | 50.50 | 51.65 | 50.50 | 50.65 | 840,738 | +0.40(+0.80%) |
Feb 20, 2018 | 50.75 | 51.80 | 50.15 | 50.25 | 526,924 | -0.75(-1.47%) |
Feb 16, 2018 | 51.00 | 51.00 | 51.00 | 0 | +0.40(+0.79%) | |
Feb 15, 2018 | 50.45 | 50.70 | 49.30 | 50.60 | 583,107 | +0.70(+1.40%) |
Feb 14, 2018 | 48.30 | 50.00 | 48.16 | 49.90 | 682,152 | +1.15(+2.36%) |
Feb 13, 2018 | 49.40 | 50.15 | 48.70 | 48.75 | 848,266 | -0.85(-1.71%) |
Feb 12, 2018 | 49.15 | 50.10 | 48.10 | 49.60 | 1,130,221 | +0.60(+1.22%) |
Feb 09, 2018 | 50.05 | 50.25 | 47.58 | 49.00 | 1,215,529 | -0.30(-0.61%) |
Feb 08, 2018 | 52.10 | 52.49 | 49.20 | 49.30 | 1,064,589 | -2.80(-5.37%) |
Feb 07, 2018 | 52.10 | 52.15 | 51.70 | 52.10 | 549,777 | -0.15(-0.29%) |
Feb 06, 2018 | 49.75 | 52.55 | 49.00 | 52.25 | 1,192,761 | +0.45(+0.87%) |
Feb 05, 2018 | 52.80 | 53.75 | 50.80 | 51.80 | 591,563 | -1.55(-2.91%) |
Feb 02, 2018 | 54.25 | 54.80 | 53.25 | 53.35 | 915,052 | -1.40(-2.56%) |
Feb 01, 2018 | 53.30 | 55.52 | 53.15 | 54.75 | 1,117,643 | +1.35(+2.53%) |
Jan 31, 2018 | 54.20 | 54.70 | 53.20 | 53.40 | 768,162 | -0.25(-0.47%) |
Jan 30, 2018 | 53.15 | 53.70 | 53.05 | 53.65 | 839,592 | -0.25(-0.46%) |
Jan 29, 2018 | 53.10 | 54.60 | 52.97 | 53.90 | 890,804 | +0.65(+1.22%) |
Jan 26, 2018 | 53.15 | 53.60 | 52.35 | 53.25 | 675,720 | +0.50(+0.95%) |
Jan 25, 2018 | 53.30 | 53.60 | 51.90 | 52.75 | 625,286 | -0.05(-0.09%) |
Jan 24, 2018 | 53.75 | 54.00 | 52.35 | 52.80 | 629,855 | -0.45(-0.85%) |
Jan 23, 2018 | 53.85 | 53.95 | 53.10 | 53.25 | 497,349 | -0.60(-1.11%) |
Jan 22, 2018 | 53.40 | 54.25 | 52.98 | 53.85 | 649,982 | +0.55(+1.03%) |
Jan 19, 2018 | 52.20 | 53.40 | 51.80 | 53.30 | 777,696 | +1.25(+2.40%) |
Jan 18, 2018 | 52.35 | 52.88 | 51.55 | 52.05 | 752,913 | +0.15(+0.29%) |
Jan 17, 2018 | 51.45 | 52.05 | 50.80 | 51.90 | 818,155 | +0.75(+1.47%) |
Jan 16, 2018 | 53.10 | 53.40 | 51.10 | 51.15 | 907,320 | -1.35(-2.57%) |
Jan 12, 2018 | 52.50 | 52.50 | 52.50 | 0 | +0.90(+1.74%) | |
Jan 11, 2018 | 50.25 | 51.70 | 50.00 | 51.60 | 765,373 | +1.70(+3.41%) |
Jan 10, 2018 | 49.70 | 50.40 | 49.60 | 49.90 | 750,974 | -0.05(-0.10%) |
Jan 09, 2018 | 50.50 | 50.90 | 49.85 | 49.95 | 615,002 | -0.50(-0.99%) |
Jan 08, 2018 | 49.55 | 50.60 | 49.40 | 50.45 | 731,866 | +0.75(+1.51%) |
Jan 05, 2018 | 50.10 | 50.10 | 49.30 | 49.70 | 543,628 | -0.20(-0.40%) |
Jan 04, 2018 | 50.40 | 50.55 | 49.38 | 49.90 | 737,835 | +0.05(+0.10%) |
Jan 03, 2018 | 50.25 | 50.50 | 49.55 | 49.85 | 675,607 | -0.20(-0.40%) |
Jan 02, 2018 | 49.65 | 50.95 | 49.45 | 50.05 | 813,131 | +1.10(+2.25%) |
Dec 29, 2017 | 48.95 | 48.95 | 48.95 | 0 | -0.70(-1.41%) | |
Dec 28, 2017 | 50.05 | 50.25 | 49.25 | 49.65 | 571,848 | -0.15(-0.30%) |
Dec 27, 2017 | 49.90 | 50.15 | 49.20 | 49.80 | 583,669 | -0.05(-0.10%) |
Dec 26, 2017 | 50.25 | 50.75 | 49.70 | 49.85 | 773,404 | -0.40(-0.80%) |
Dec 22, 2017 | 50.90 | 51.10 | 49.90 | 50.25 | 957,165 | -0.45(-0.89%) |
Dec 21, 2017 | 49.10 | 51.20 | 48.90 | 50.70 | 1,845,333 | +1.80(+3.68%) |
Dec 20, 2017 | 46.85 | 49.24 | 46.83 | 48.90 | 2,007,171 | +2.00(+4.26%) |
Dec 19, 2017 | 47.40 | 47.70 | 46.85 | 46.90 | 871,679 | -0.10(-0.21%) |
Dec 18, 2017 | 46.40 | 47.10 | 45.70 | 47.00 | 1,455,287 | +0.80(+1.73%) |
Dec 15, 2017 | 45.70 | 46.70 | 45.45 | 46.20 | 1,189,756 | +0.85(+1.87%) |
Dec 14, 2017 | 46.60 | 46.75 | 45.00 | 45.35 | 1,336,595 | -1.30(-2.79%) |
Dec 13, 2017 | 46.85 | 47.50 | 46.35 | 46.65 | 1,006,772 | +0.05(+0.11%) |
Dec 12, 2017 | 47.10 | 47.65 | 46.52 | 46.60 | 701,149 | -0.25(-0.53%) |
Dec 11, 2017 | 47.60 | 46.75 | 46.85 | 1,098,217 | -0.60(-1.26%) | |
Dec 08, 2017 | 46.40 | 48.00 | 46.05 | 47.45 | 1,258,204 | +0.00(+0.00%) |
Dec 07, 2017 | 46.30 | 46.95 | 45.90 | 1,489,819 | +0.00(+0.00%) | |
Dec 06, 2017 | 44.65 | 46.65 | 44.55 | 46.50 | 1,662,771 | +1.50(+3.33%) |
Dec 05, 2017 | 45.65 | 46.70 | 44.95 | 45.00 | 1,220,985 | -0.75(-1.64%) |
Dec 04, 2017 | 45.15 | 46.42 | 45.15 | 45.75 | 1,836,919 | +0.90(+2.01%) |