Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.80 | 51.95 | 51.05 | 51.05 | 213,007 | -0.55(-1.07%) |
Feb 27, 2018 | 51.35 | 52.75 | 51.20 | 51.60 | 354,336 | +0.20(+0.39%) |
Feb 26, 2018 | 52.70 | 52.84 | 51.05 | 51.40 | 293,851 | -1.15(-2.19%) |
Feb 23, 2018 | 49.85 | 54.90 | 49.85 | 52.55 | 805,676 | +7.20(+15.88%) |
Feb 22, 2018 | 45.55 | 46.45 | 45.30 | 45.35 | 121,916 | +0.05(+0.11%) |
Feb 21, 2018 | 43.95 | 45.65 | 43.95 | 45.30 | 176,202 | +1.45(+3.31%) |
Feb 20, 2018 | 43.95 | 44.80 | 43.30 | 43.85 | 207,213 | -0.40(-0.90%) |
Feb 16, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.30(-0.67%) | |
Feb 15, 2018 | 44.00 | 44.90 | 43.25 | 44.55 | 164,173 | +0.80(+1.83%) |
Feb 14, 2018 | 43.85 | 44.25 | 43.50 | 43.75 | 178,098 | -0.55(-1.24%) |
Feb 13, 2018 | 44.05 | 44.70 | 44.00 | 44.30 | 97,529 | -0.30(-0.67%) |
Feb 12, 2018 | 44.35 | 45.05 | 43.75 | 44.60 | 99,572 | +0.45(+1.02%) |
Feb 09, 2018 | 44.05 | 44.85 | 42.50 | 44.15 | 165,452 | +0.20(+0.46%) |
Feb 08, 2018 | 45.75 | 46.10 | 43.90 | 43.95 | 160,041 | -1.80(-3.93%) |
Feb 07, 2018 | 46.45 | 46.45 | 45.70 | 45.75 | 87,988 | -0.90(-1.93%) |
Feb 06, 2018 | 45.65 | 47.00 | 45.10 | 46.65 | 210,776 | -1.25(-2.61%) |
Feb 05, 2018 | 49.60 | 50.00 | 47.30 | 47.90 | 92,544 | -2.20(-4.39%) |
Feb 02, 2018 | 51.05 | 51.05 | 49.90 | 50.10 | 93,759 | -1.35(-2.62%) |
Feb 01, 2018 | 49.95 | 51.50 | 49.50 | 51.45 | 153,332 | +1.30(+2.59%) |
Jan 31, 2018 | 50.75 | 50.75 | 50.00 | 50.15 | 103,235 | -0.35(-0.69%) |
Jan 30, 2018 | 50.80 | 50.80 | 50.20 | 50.50 | 90,586 | -1.00(-1.94%) |
Jan 29, 2018 | 50.95 | 52.00 | 50.85 | 51.50 | 127,053 | +0.50(+0.98%) |
Jan 26, 2018 | 50.95 | 51.35 | 50.45 | 51.00 | 77,435 | +0.40(+0.79%) |
Jan 25, 2018 | 51.20 | 51.60 | 50.30 | 50.60 | 134,510 | -0.20(-0.39%) |
Jan 24, 2018 | 49.95 | 52.00 | 49.65 | 50.80 | 566,914 | +0.95(+1.91%) |
Jan 23, 2018 | 49.75 | 49.95 | 49.20 | 49.85 | 186,366 | +0.10(+0.20%) |
Jan 22, 2018 | 48.90 | 49.80 | 48.70 | 49.75 | 78,557 | +0.70(+1.43%) |
Jan 19, 2018 | 47.85 | 49.05 | 47.80 | 49.05 | 116,359 | +1.15(+2.40%) |
Jan 18, 2018 | 48.50 | 48.65 | 47.85 | 47.90 | 110,297 | -0.50(-1.03%) |
Jan 17, 2018 | 48.80 | 48.80 | 47.95 | 48.40 | 94,069 | +0.00(+0.00%) |
Jan 16, 2018 | 48.80 | 49.25 | 48.40 | 48.40 | 78,518 | -0.15(-0.31%) |
Jan 12, 2018 | 48.55 | 48.55 | 48.55 | 0 | -0.55(-1.12%) | |
Jan 11, 2018 | 48.00 | 49.20 | 47.70 | 49.10 | 84,999 | +1.35(+2.83%) |
Jan 10, 2018 | 47.85 | 48.60 | 47.25 | 47.75 | 135,830 | -0.50(-1.04%) |
Jan 09, 2018 | 46.00 | 48.77 | 45.65 | 48.25 | 294,080 | +2.25(+4.89%) |
Jan 08, 2018 | 45.60 | 46.35 | 45.35 | 46.00 | 265,646 | +0.15(+0.33%) |
Jan 05, 2018 | 45.15 | 46.25 | 44.73 | 45.85 | 142,646 | +1.00(+2.23%) |
Jan 04, 2018 | 45.45 | 45.95 | 44.85 | 44.85 | 91,968 | -0.40(-0.88%) |
Jan 03, 2018 | 45.40 | 45.85 | 44.55 | 45.25 | 133,672 | -0.15(-0.33%) |
Jan 02, 2018 | 45.60 | 46.55 | 45.15 | 45.40 | 204,887 | +0.10(+0.22%) |
Dec 29, 2017 | 45.30 | 45.30 | 45.30 | 0 | -1.05(-2.27%) | |
Dec 28, 2017 | 45.30 | 46.65 | 45.30 | 46.35 | 95,833 | +0.95(+2.09%) |
Dec 27, 2017 | 45.55 | 45.98 | 45.25 | 45.40 | 58,039 | -0.20(-0.44%) |
Dec 26, 2017 | 46.12 | 45.45 | 45.60 | 44,570 | -0.30(-0.65%) | |
Dec 22, 2017 | 46.20 | 46.30 | 45.85 | 45.90 | 41,882 | -0.35(-0.76%) |
Dec 21, 2017 | 46.45 | 46.65 | 46.15 | 46.25 | 57,926 | +0.15(+0.33%) |
Dec 20, 2017 | 46.65 | 46.85 | 46.10 | 46.10 | 156,781 | -0.40(-0.86%) |
Dec 19, 2017 | 46.80 | 47.55 | 46.35 | 46.50 | 77,225 | -0.25(-0.53%) |
Dec 18, 2017 | 46.00 | 46.85 | 45.98 | 46.75 | 97,834 | +0.95(+2.07%) |
Dec 15, 2017 | 45.35 | 46.35 | 45.35 | 45.80 | 659,931 | +0.65(+1.44%) |
Dec 14, 2017 | 45.80 | 46.20 | 45.05 | 45.15 | 144,264 | -0.65(-1.42%) |
Dec 13, 2017 | 45.60 | 46.85 | 45.60 | 45.80 | 120,133 | +0.05(+0.11%) |
Dec 12, 2017 | 46.05 | 46.60 | 45.65 | 45.75 | 122,815 | -0.10(-0.22%) |
Dec 11, 2017 | 45.85 | 47.15 | 45.70 | 45.85 | 188,721 | +0.25(+0.55%) |
Dec 08, 2017 | 44.85 | 46.00 | 44.75 | 45.60 | 228,471 | +0.00(+0.00%) |
Dec 07, 2017 | 44.70 | 45.30 | 44.10 | 165,121 | +0.00(+0.00%) | |
Dec 06, 2017 | 44.10 | 45.35 | 42.75 | 44.45 | 314,778 | -1.95(-4.20%) |
Dec 05, 2017 | 46.45 | 46.85 | 46.10 | 46.40 | 153,381 | +0.05(+0.11%) |
Dec 04, 2017 | 48.15 | 48.15 | 46.25 | 46.35 | 187,875 | -1.35(-2.83%) |