Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.05 | 50.65 | 48.95 | 50.05 | 565,146 | -0.10(-0.20%) |
Feb 27, 2018 | 50.90 | 51.15 | 49.80 | 50.15 | 813,520 | -0.75(-1.47%) |
Feb 26, 2018 | 50.15 | 51.20 | 49.70 | 50.90 | 774,713 | +0.90(+1.80%) |
Feb 23, 2018 | 48.45 | 50.00 | 48.20 | 50.00 | 880,683 | +1.65(+3.41%) |
Feb 22, 2018 | 47.80 | 48.60 | 47.60 | 48.35 | 789,114 | +0.55(+1.15%) |
Feb 21, 2018 | 47.75 | 49.65 | 47.45 | 47.80 | 1,393,903 | +0.35(+0.74%) |
Feb 20, 2018 | 45.50 | 47.85 | 45.10 | 47.45 | 1,824,738 | +1.45(+3.15%) |
Feb 16, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.15(+0.33%) | |
Feb 15, 2018 | 42.10 | 46.05 | 41.80 | 45.85 | 4,414,276 | +8.95(+24.25%) |
Feb 14, 2018 | 35.85 | 37.25 | 35.50 | 36.90 | 1,092,352 | +0.90(+2.50%) |
Feb 13, 2018 | 34.40 | 36.30 | 34.39 | 36.00 | 983,825 | +1.50(+4.35%) |
Feb 12, 2018 | 32.50 | 34.80 | 32.50 | 34.50 | 817,911 | +2.30(+7.14%) |
Feb 09, 2018 | 32.75 | 33.35 | 30.80 | 32.20 | 1,105,626 | -0.05(-0.16%) |
Feb 08, 2018 | 33.65 | 33.85 | 32.15 | 32.25 | 852,098 | -1.42(-4.23%) |
Feb 07, 2018 | 34.55 | 34.60 | 33.60 | 33.67 | 539,935 | -0.83(-2.39%) |
Feb 06, 2018 | 35.30 | 35.40 | 33.80 | 34.50 | 815,737 | -0.67(-1.92%) |
Feb 05, 2018 | 34.25 | 35.60 | 33.20 | 35.17 | 753,803 | +0.60(+1.74%) |
Feb 02, 2018 | 35.17 | 35.17 | 34.20 | 34.58 | 586,184 | -0.82(-2.33%) |
Feb 01, 2018 | 35.80 | 35.80 | 35.15 | 35.40 | 385,561 | -0.50(-1.39%) |
Jan 31, 2018 | 35.95 | 36.80 | 35.67 | 35.90 | 308,892 | +0.25(+0.70%) |
Jan 30, 2018 | 36.45 | 36.67 | 35.58 | 35.65 | 548,563 | -1.45(-3.91%) |
Jan 29, 2018 | 36.60 | 37.15 | 36.50 | 37.10 | 999,766 | +0.35(+0.95%) |
Jan 26, 2018 | 36.70 | 36.85 | 36.10 | 36.75 | 403,932 | +0.35(+0.96%) |
Jan 25, 2018 | 35.60 | 36.50 | 35.35 | 36.40 | 620,862 | +1.10(+3.12%) |
Jan 24, 2018 | 35.65 | 35.77 | 34.50 | 35.30 | 1,060,686 | -0.35(-0.98%) |
Jan 23, 2018 | 35.50 | 37.65 | 35.50 | 35.65 | 1,359,351 | +0.90(+2.59%) |
Jan 22, 2018 | 34.75 | 35.40 | 34.40 | 34.75 | 744,757 | -0.45(-1.28%) |
Jan 19, 2018 | 35.60 | 35.70 | 34.50 | 35.20 | 651,811 | -0.50(-1.40%) |
Jan 18, 2018 | 36.45 | 36.67 | 35.55 | 35.70 | 432,808 | -0.80(-2.19%) |
Jan 17, 2018 | 35.85 | 36.85 | 35.70 | 36.50 | 476,835 | +0.85(+2.38%) |
Jan 16, 2018 | 36.40 | 36.60 | 35.10 | 35.65 | 683,901 | -0.65(-1.79%) |
Jan 12, 2018 | 36.30 | 36.30 | 36.30 | 0 | -1.20(-3.20%) | |
Jan 11, 2018 | 35.85 | 37.70 | 35.01 | 37.50 | 715,882 | +0.90(+2.46%) |
Jan 10, 2018 | 37.00 | 37.30 | 36.50 | 36.60 | 449,815 | -0.60(-1.61%) |
Jan 09, 2018 | 38.35 | 38.50 | 36.65 | 37.20 | 667,017 | -1.15(-3.00%) |
Jan 08, 2018 | 38.00 | 38.52 | 37.75 | 38.35 | 487,504 | +0.45(+1.19%) |
Jan 05, 2018 | 37.35 | 38.38 | 37.15 | 37.90 | 553,214 | +0.55(+1.47%) |
Jan 04, 2018 | 39.55 | 39.60 | 36.45 | 37.35 | 1,013,634 | -1.70(-4.35%) |
Jan 03, 2018 | 38.25 | 39.15 | 37.85 | 39.05 | 908,529 | +1.00(+2.63%) |
Jan 02, 2018 | 37.65 | 38.20 | 37.35 | 38.05 | 407,310 | +0.50(+1.33%) |
Dec 29, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.40(-1.05%) | |
Dec 28, 2017 | 38.20 | 38.30 | 37.90 | 37.95 | 261,342 | +0.00(+0.00%) |
Dec 27, 2017 | 37.55 | 38.00 | 37.17 | 37.95 | 340,268 | +0.30(+0.80%) |
Dec 26, 2017 | 37.50 | 37.70 | 36.80 | 37.65 | 292,193 | +0.10(+0.27%) |
Dec 22, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 283,192 | +0.10(+0.27%) |
Dec 21, 2017 | 38.20 | 38.20 | 37.20 | 37.45 | 543,111 | -0.75(-1.96%) |
Dec 20, 2017 | 38.40 | 38.80 | 38.00 | 38.20 | 385,563 | -0.05(-0.13%) |
Dec 19, 2017 | 39.35 | 39.35 | 38.15 | 38.25 | 592,035 | -0.45(-1.16%) |
Dec 18, 2017 | 38.40 | 38.95 | 38.00 | 38.70 | 479,523 | +0.55(+1.44%) |
Dec 15, 2017 | 37.65 | 38.33 | 37.20 | 38.15 | 1,392,441 | +0.45(+1.19%) |
Dec 14, 2017 | 36.85 | 37.90 | 36.69 | 37.70 | 646,598 | +1.15(+3.15%) |
Dec 13, 2017 | 37.30 | 37.30 | 35.95 | 36.55 | 817,580 | +0.45(+1.25%) |
Dec 12, 2017 | 36.35 | 37.05 | 35.75 | 36.10 | 466,599 | -0.35(-0.96%) |
Dec 11, 2017 | 36.40 | 37.30 | 36.25 | 36.45 | 525,933 | +0.40(+1.11%) |
Dec 08, 2017 | 36.65 | 38.00 | 35.90 | 36.05 | 703,270 | -0.10(-0.28%) |
Dec 07, 2017 | 34.50 | 36.25 | 34.50 | 36.15 | 678,411 | +1.60(+4.63%) |
Dec 06, 2017 | 34.45 | 35.25 | 34.35 | 34.55 | 506,980 | +0.00(+0.00%) |
Dec 05, 2017 | 33.40 | 34.90 | 33.20 | 34.55 | 1,077,388 | +1.00(+2.98%) |
Dec 04, 2017 | 35.40 | 35.45 | 33.17 | 33.55 | 1,281,905 | -1.25(-3.59%) |