Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 33.18 | 33.30 | 32.22 | 32.27 | 997,822 | -0.63(-1.91%) |
Feb 27, 2018 | 33.27 | 33.45 | 32.71 | 32.90 | 1,108,491 | -0.35(-1.05%) |
Feb 26, 2018 | 33.53 | 34.20 | 32.84 | 33.25 | 1,266,793 | -0.12(-0.36%) |
Feb 23, 2018 | 33.80 | 34.46 | 33.14 | 33.37 | 2,762,199 | -1.00(-2.91%) |
Feb 22, 2018 | 33.86 | 34.37 | 2,960,002 | +0.36(+1.06%) | ||
Feb 21, 2018 | 33.50 | 36.33 | 32.30 | 34.01 | 7,486,728 | -9.99(-22.70%) |
Feb 20, 2018 | 44.59 | 44.88 | 43.67 | 44.00 | 485,051 | -0.82(-1.83%) |
Feb 16, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.46(-1.02%) | |
Feb 15, 2018 | 45.00 | 45.35 | 44.45 | 45.28 | 534,825 | +0.49(+1.09%) |
Feb 14, 2018 | 45.53 | 45.78 | 44.74 | 44.79 | 539,021 | -1.35(-2.93%) |
Feb 13, 2018 | 46.19 | 46.32 | 45.48 | 46.14 | 373,994 | -0.05(-0.11%) |
Feb 12, 2018 | 45.43 | 46.52 | 44.22 | 46.19 | 831,372 | +0.98(+2.17%) |
Feb 09, 2018 | 45.00 | 45.55 | 43.71 | 45.21 | 678,351 | +0.72(+1.62%) |
Feb 08, 2018 | 46.81 | 47.01 | 44.45 | 44.49 | 794,164 | -2.41(-5.14%) |
Feb 07, 2018 | 46.85 | 46.94 | 46.65 | 46.90 | 448,369 | +0.00(+0.00%) |
Feb 06, 2018 | 45.22 | 47.12 | 45.22 | 46.90 | 914,760 | +0.04(+0.09%) |
Feb 05, 2018 | 47.65 | 48.04 | 46.34 | 46.86 | 372,651 | -1.06(-2.21%) |
Feb 02, 2018 | 48.12 | 48.69 | 47.65 | 47.92 | 342,736 | -0.77(-1.58%) |
Feb 01, 2018 | 50.10 | 48.48 | 48.69 | 418,062 | -1.11(-2.23%) | |
Jan 31, 2018 | 48.78 | 49.91 | 48.38 | 49.80 | 688,034 | +1.41(+2.91%) |
Jan 30, 2018 | 49.51 | 49.58 | 48.34 | 48.39 | 558,270 | -1.31(-2.64%) |
Jan 29, 2018 | 49.86 | 50.28 | 49.36 | 49.70 | 409,082 | -0.53(-1.06%) |
Jan 26, 2018 | 50.33 | 50.62 | 50.02 | 50.23 | 212,484 | -0.10(-0.20%) |
Jan 25, 2018 | 50.44 | 50.72 | 50.19 | 50.33 | 340,792 | -0.18(-0.36%) |
Jan 24, 2018 | 51.21 | 51.30 | 50.37 | 50.51 | 404,091 | -0.72(-1.41%) |
Jan 23, 2018 | 50.62 | 51.71 | 50.28 | 51.23 | 302,997 | +0.61(+1.21%) |
Jan 22, 2018 | 50.22 | 50.82 | 50.08 | 50.62 | 329,638 | +0.39(+0.78%) |
Jan 19, 2018 | 49.24 | 50.23 | 49.24 | 50.23 | 300,774 | +0.87(+1.76%) |
Jan 18, 2018 | 49.71 | 50.29 | 49.30 | 49.36 | 460,570 | -0.64(-1.28%) |
Jan 17, 2018 | 50.67 | 50.99 | 48.72 | 50.00 | 1,356,838 | -2.47(-4.71%) |
Jan 16, 2018 | 51.86 | 53.23 | 51.72 | 52.47 | 739,392 | +0.82(+1.59%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.10(+0.19%) | |
Jan 11, 2018 | 52.63 | 52.76 | 51.38 | 51.55 | 580,179 | -0.96(-1.83%) |
Jan 10, 2018 | 52.73 | 52.83 | 51.67 | 52.51 | 496,601 | -0.84(-1.57%) |
Jan 09, 2018 | 53.59 | 53.61 | 53.05 | 53.35 | 247,253 | -0.20(-0.37%) |
Jan 08, 2018 | 53.05 | 53.93 | 53.00 | 53.55 | 279,276 | +0.40(+0.75%) |
Jan 05, 2018 | 53.00 | 53.51 | 52.65 | 53.15 | 421,794 | +0.26(+0.49%) |
Jan 04, 2018 | 53.35 | 53.77 | 52.89 | 52.89 | 380,052 | -0.52(-0.97%) |
Jan 03, 2018 | 54.10 | 54.44 | 53.41 | 53.41 | 280,432 | -0.60(-1.11%) |
Jan 02, 2018 | 54.22 | 54.73 | 53.85 | 54.01 | 465,886 | -0.15(-0.28%) |
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | -0.56(-1.02%) | |
Dec 28, 2017 | 54.14 | 54.87 | 54.11 | 54.72 | 140,561 | +0.61(+1.13%) |
Dec 27, 2017 | 54.07 | 54.47 | 53.73 | 54.11 | 186,981 | +0.13(+0.24%) |
Dec 26, 2017 | 53.53 | 54.30 | 53.53 | 53.98 | 151,244 | +0.40(+0.75%) |
Dec 22, 2017 | 53.37 | 53.80 | 53.16 | 53.58 | 387,111 | +0.29(+0.54%) |
Dec 21, 2017 | 53.40 | 53.53 | 52.90 | 53.29 | 321,529 | +0.04(+0.08%) |
Dec 20, 2017 | 54.00 | 54.28 | 53.25 | 53.25 | 295,919 | -0.85(-1.57%) |
Dec 19, 2017 | 55.73 | 55.76 | 53.90 | 54.10 | 289,226 | -1.56(-2.80%) |
Dec 18, 2017 | 55.57 | 56.41 | 55.55 | 55.66 | 311,437 | -0.05(-0.09%) |
Dec 15, 2017 | 55.70 | 56.31 | 55.00 | 55.71 | 2,530,390 | +0.06(+0.11%) |
Dec 14, 2017 | 54.87 | 56.27 | 54.69 | 55.65 | 652,351 | +0.75(+1.37%) |
Dec 13, 2017 | 54.92 | 55.82 | 54.77 | 54.90 | 514,987 | +0.06(+0.11%) |
Dec 12, 2017 | 54.86 | 55.17 | 54.07 | 54.84 | 351,246 | -0.17(-0.31%) |
Dec 11, 2017 | 55.04 | 55.86 | 54.48 | 55.01 | 612,916 | +0.38(+0.70%) |
Dec 08, 2017 | 54.50 | 55.06 | 54.38 | 54.63 | 266,388 | +0.00(+0.00%) |
Dec 07, 2017 | 53.79 | 54.63 | 53.59 | 329,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.56 | 54.11 | 53.20 | 53.57 | 234,819 | +0.01(+0.02%) |
Dec 05, 2017 | 53.08 | 53.82 | 52.70 | 53.56 | 528,035 | +0.30(+0.56%) |
Dec 04, 2017 | 55.32 | 55.81 | 53.25 | 53.26 | 540,954 | -2.34(-4.21%) |