Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.10 | 50.37 | 47.75 | 48.20 | 102,274 | -1.67(-3.35%) |
Feb 27, 2018 | 51.38 | 51.38 | 49.86 | 49.87 | 68,565 | -1.57(-3.05%) |
Feb 26, 2018 | 52.40 | 52.89 | 50.43 | 51.44 | 94,284 | -0.48(-0.92%) |
Feb 23, 2018 | 49.89 | 52.48 | 49.89 | 51.92 | 109,336 | +2.20(+4.42%) |
Feb 22, 2018 | 49.50 | 49.72 | 86,690 | -1.88(-3.64%) | ||
Feb 21, 2018 | 51.95 | 52.31 | 51.46 | 51.60 | 31,715 | -0.31(-0.60%) |
Feb 20, 2018 | 52.82 | 53.88 | 51.54 | 51.91 | 70,366 | -1.36(-2.55%) |
Feb 16, 2018 | 53.27 | 53.27 | 53.27 | 0 | -1.41(-2.58%) | |
Feb 15, 2018 | 54.40 | 54.68 | 53.07 | 54.68 | 45,965 | +0.53(+0.98%) |
Feb 14, 2018 | 53.56 | 54.49 | 52.19 | 54.15 | 43,456 | +0.49(+0.91%) |
Feb 13, 2018 | 53.07 | 53.73 | 52.00 | 53.66 | 41,567 | +0.59(+1.11%) |
Feb 12, 2018 | 53.20 | 53.49 | 52.02 | 53.07 | 34,540 | -0.02(-0.04%) |
Feb 09, 2018 | 55.62 | 55.62 | 50.02 | 53.09 | 147,946 | -2.13(-3.86%) |
Feb 08, 2018 | 55.93 | 56.85 | 55.10 | 55.22 | 67,076 | -0.88(-1.57%) |
Feb 07, 2018 | 56.37 | 56.67 | 55.55 | 56.10 | 51,778 | -0.16(-0.28%) |
Feb 06, 2018 | 54.04 | 57.04 | 54.04 | 56.26 | 208,101 | +1.68(+3.09%) |
Feb 05, 2018 | 56.43 | 56.65 | 53.19 | 54.58 | 109,680 | -1.89(-3.36%) |
Feb 02, 2018 | 55.75 | 57.61 | 55.12 | 56.47 | 289,668 | -0.29(-0.51%) |
Feb 01, 2018 | 56.06 | 56.88 | 54.52 | 56.76 | 148,525 | +0.57(+1.01%) |
Jan 31, 2018 | 55.50 | 56.87 | 55.22 | 56.19 | 468,666 | +0.81(+1.46%) |
Jan 30, 2018 | 55.90 | 55.90 | 55.90 | 55.38 | 90,906 | -0.72(-1.28%) |
Jan 29, 2018 | 56.91 | 57.87 | 55.75 | 56.10 | 54,982 | -0.80(-1.41%) |
Jan 26, 2018 | 56.17 | 57.45 | 56.02 | 56.90 | 53,060 | +0.77(+1.37%) |
Jan 25, 2018 | 55.81 | 56.20 | 54.95 | 56.13 | 117,006 | +0.79(+1.43%) |
Jan 24, 2018 | 56.21 | 56.48 | 55.19 | 55.34 | 45,013 | -0.66(-1.18%) |
Jan 23, 2018 | 55.87 | 56.54 | 55.10 | 56.00 | 114,635 | -0.22(-0.39%) |
Jan 22, 2018 | 55.14 | 57.60 | 55.02 | 56.22 | 140,086 | +1.12(+2.03%) |
Jan 19, 2018 | 55.29 | 56.30 | 54.85 | 55.10 | 105,907 | -0.48(-0.86%) |
Jan 18, 2018 | 55.92 | 56.66 | 55.11 | 55.58 | 73,548 | -0.02(-0.04%) |
Jan 17, 2018 | 56.99 | 57.37 | 54.65 | 55.60 | 290,499 | -1.11(-1.96%) |
Jan 16, 2018 | 56.80 | 57.79 | 56.17 | 56.71 | 241,785 | +0.17(+0.30%) |
Jan 12, 2018 | 56.54 | 56.54 | 56.54 | 0 | +1.49(+2.71%) | |
Jan 11, 2018 | 54.00 | 55.59 | 54.00 | 55.05 | 113,957 | +1.00(+1.85%) |
Jan 10, 2018 | 53.16 | 54.39 | 52.96 | 54.05 | 47,837 | +0.40(+0.75%) |
Jan 09, 2018 | 54.00 | 54.26 | 53.12 | 53.65 | 25,174 | -0.23(-0.43%) |
Jan 08, 2018 | 52.29 | 54.34 | 52.29 | 53.88 | 65,525 | +1.68(+3.22%) |
Jan 05, 2018 | 53.35 | 53.88 | 51.58 | 52.20 | 57,447 | -0.52(-0.99%) |
Jan 04, 2018 | 52.13 | 53.00 | 51.08 | 52.72 | 241,566 | +0.78(+1.50%) |
Jan 03, 2018 | 50.17 | 52.99 | 49.57 | 51.94 | 118,330 | +1.84(+3.67%) |
Jan 02, 2018 | 49.72 | 50.99 | 49.65 | 50.10 | 79,873 | +0.10(+0.20%) |
Dec 29, 2017 | 50.00 | 50.00 | 50.00 | 0 | -0.90(-1.77%) | |
Dec 28, 2017 | 50.01 | 51.44 | 49.67 | 50.90 | 91,677 | +0.76(+1.52%) |
Dec 27, 2017 | 51.24 | 51.24 | 49.61 | 50.14 | 108,720 | -1.18(-2.30%) |
Dec 26, 2017 | 51.27 | 51.68 | 50.85 | 51.32 | 140,168 | -0.09(-0.18%) |
Dec 22, 2017 | 51.69 | 51.93 | 50.87 | 51.41 | 215,451 | +1.24(+2.47%) |
Dec 21, 2017 | 49.97 | 50.73 | 49.40 | 50.17 | 96,326 | +0.27(+0.54%) |
Dec 20, 2017 | 50.07 | 50.09 | 48.85 | 49.90 | 143,732 | +0.26(+0.52%) |
Dec 19, 2017 | 49.89 | 50.15 | 49.34 | 49.64 | 137,579 | -0.31(-0.62%) |
Dec 18, 2017 | 50.03 | 50.44 | 48.62 | 49.95 | 117,567 | +0.20(+0.40%) |
Dec 15, 2017 | 49.17 | 50.17 | 48.33 | 49.75 | 296,591 | +0.79(+1.61%) |
Dec 14, 2017 | 48.05 | 50.00 | 47.97 | 48.96 | 264,815 | +0.96(+2.00%) |
Dec 13, 2017 | 47.13 | 48.49 | 47.06 | 48.00 | 1,284,405 | -3.55(-6.89%) |
Dec 12, 2017 | 51.37 | 51.96 | 50.93 | 51.55 | 136,179 | +0.18(+0.35%) |
Dec 11, 2017 | 50.19 | 51.87 | 49.71 | 51.37 | 90,278 | +1.20(+2.39%) |
Dec 08, 2017 | 50.08 | 50.79 | 49.43 | 50.17 | 83,472 | +0.30(+0.60%) |
Dec 07, 2017 | 48.22 | 50.16 | 47.87 | 49.87 | 50,863 | +1.93(+4.03%) |
Dec 06, 2017 | 49.12 | 50.14 | 47.81 | 47.94 | 56,102 | -1.56(-3.15%) |
Dec 05, 2017 | 49.54 | 50.23 | 49.35 | 49.50 | 30,897 | -0.05(-0.10%) |
Dec 04, 2017 | 49.46 | 49.79 | 48.52 | 49.55 | 127,866 | +0.05(+0.10%) |