Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.00 | 47.13 | 44.75 | 44.75 | 5,066 | -1.50(-3.24%) |
Feb 27, 2018 | 48.75 | 48.75 | 46.00 | 46.25 | 4,776 | -1.00(-2.12%) |
Feb 26, 2018 | 47.50 | 47.50 | 46.50 | 47.25 | 2,402 | +0.25(+0.53%) |
Feb 23, 2018 | 47.50 | 47.67 | 46.25 | 47.00 | 1,996 | -0.25(-0.53%) |
Feb 22, 2018 | 48.50 | 46.50 | 47.25 | 5,060 | +0.75(+1.61%) | |
Feb 21, 2018 | 47.00 | 48.00 | 46.50 | 46.50 | 2,527 | -0.50(-1.06%) |
Feb 20, 2018 | 47.50 | 47.50 | 46.50 | 47.00 | 1,973 | -0.50(-1.05%) |
Feb 16, 2018 | 47.50 | 47.50 | 47.50 | 0 | -1.25(-2.56%) | |
Feb 15, 2018 | 49.50 | 49.73 | 47.50 | 48.75 | 6,211 | +0.50(+1.04%) |
Feb 14, 2018 | 48.00 | 49.50 | 47.26 | 48.25 | 3,714 | +1.00(+2.12%) |
Feb 13, 2018 | 48.25 | 48.25 | 45.00 | 47.25 | 4,277 | +0.25(+0.53%) |
Feb 12, 2018 | 47.50 | 48.58 | 46.50 | 47.00 | 3,664 | -0.75(-1.57%) |
Feb 09, 2018 | 48.50 | 49.50 | 42.52 | 47.75 | 20,855 | -1.00(-2.05%) |
Feb 08, 2018 | 51.75 | 48.12 | 48.75 | 7,922 | -2.00(-3.94%) | |
Feb 07, 2018 | 51.50 | 53.00 | 50.25 | 50.75 | 8,017 | -0.75(-1.46%) |
Feb 06, 2018 | 51.00 | 52.25 | 47.50 | 51.50 | 15,281 | +0.25(+0.49%) |
Feb 05, 2018 | 51.25 | 51.83 | 50.75 | 51.25 | 9,972 | -1.00(-1.91%) |
Feb 02, 2018 | 54.25 | 55.25 | 51.00 | 52.25 | 14,080 | -2.25(-4.13%) |
Feb 01, 2018 | 54.75 | 57.44 | 54.25 | 54.50 | 7,730 | +0.50(+0.93%) |
Jan 31, 2018 | 56.00 | 56.52 | 53.75 | 54.00 | 8,411 | -1.84(-3.30%) |
Jan 30, 2018 | 57.75 | 58.25 | 55.84 | 55.84 | 8,689 | -2.91(-4.95%) |
Jan 29, 2018 | 60.00 | 60.00 | 58.25 | 58.75 | 4,736 | -1.00(-1.67%) |
Jan 26, 2018 | 58.75 | 60.25 | 57.50 | 59.75 | 9,081 | +1.50(+2.58%) |
Jan 25, 2018 | 58.75 | 59.75 | 57.50 | 58.25 | 8,933 | -0.50(-0.85%) |
Jan 24, 2018 | 61.75 | 61.75 | 58.00 | 58.75 | 11,372 | -1.25(-2.08%) |
Jan 23, 2018 | 60.75 | 61.25 | 59.02 | 60.00 | 15,040 | +0.00(+0.00%) |
Jan 22, 2018 | 57.00 | 61.23 | 56.00 | 60.00 | 25,428 | +3.00(+5.26%) |
Jan 19, 2018 | 57.00 | 58.50 | 55.50 | 57.00 | 20,824 | +0.00(+0.00%) |
Jan 18, 2018 | 59.75 | 60.25 | 56.50 | 57.00 | 34,518 | -3.25(-5.39%) |
Jan 17, 2018 | 63.00 | 76.75 | 59.25 | 60.25 | 650,353 | +8.50(+16.43%) |
Jan 16, 2018 | 53.75 | 54.25 | 52.50 | 51.75 | 10,592 | -2.50(-4.60%) |
Jan 12, 2018 | 54.25 | 54.25 | 54.25 | 0 | -1.38(-2.48%) | |
Jan 11, 2018 | 56.25 | 56.75 | 55.25 | 55.62 | 6,105 | -0.62(-1.11%) |
Jan 10, 2018 | 56.25 | 7,216 | -0.05(-0.10%) | |||
Jan 09, 2018 | 57.50 | 58.25 | 55.75 | 56.30 | 6,646 | -1.20(-2.08%) |
Jan 08, 2018 | 58.75 | 59.25 | 56.75 | 57.50 | 6,507 | -1.25(-2.13%) |
Jan 05, 2018 | 58.50 | 59.25 | 58.00 | 58.75 | 9,300 | +0.75(+1.29%) |
Jan 04, 2018 | 57.50 | 59.00 | 55.27 | 58.00 | 14,040 | +0.75(+1.31%) |
Jan 03, 2018 | 58.75 | 59.25 | 56.62 | 57.25 | 16,167 | -2.00(-3.38%) |
Jan 02, 2018 | 60.00 | 60.47 | 59.00 | 59.25 | 13,852 | +0.25(+0.42%) |
Dec 29, 2017 | 59.00 | 59.00 | 59.00 | 0 | -1.25(-2.08%) | |
Dec 28, 2017 | 58.75 | 62.00 | 58.00 | 60.25 | 22,738 | +1.25(+2.12%) |
Dec 27, 2017 | 61.00 | 64.50 | 58.50 | 59.00 | 27,314 | +0.64(+1.10%) |
Dec 26, 2017 | 58.00 | 63.50 | 58.00 | 58.36 | 24,744 | -2.89(-4.72%) |
Dec 22, 2017 | 65.00 | 66.50 | 57.00 | 61.25 | 70,346 | -6.25(-9.26%) |
Dec 21, 2017 | 80.50 | 81.25 | 67.50 | 67.50 | 371,577 | +17.25(+34.33%) |
Dec 20, 2017 | 50.00 | 51.23 | 48.80 | 50.25 | 37,122 | -0.25(-0.50%) |
Dec 19, 2017 | 51.00 | 51.84 | 49.75 | 50.50 | 13,366 | -0.25(-0.49%) |
Dec 18, 2017 | 52.00 | 53.48 | 49.25 | 50.75 | 30,344 | -1.25(-2.40%) |
Dec 15, 2017 | 55.75 | 55.75 | 51.40 | 52.00 | 28,366 | -3.50(-6.31%) |
Dec 14, 2017 | 57.75 | 57.75 | 54.50 | 55.50 | 13,830 | -0.50(-0.89%) |
Dec 13, 2017 | 54.00 | 56.25 | 53.75 | 56.00 | 10,789 | +1.50(+2.75%) |
Dec 12, 2017 | 55.00 | 55.50 | 53.25 | 54.50 | 9,075 | -0.50(-0.91%) |
Dec 11, 2017 | 57.50 | 60.00 | 55.00 | 55.00 | 9,147 | -0.75(-1.35%) |
Dec 08, 2017 | 52.75 | 56.50 | 52.75 | 55.75 | 18,862 | +1.75(+3.24%) |
Dec 07, 2017 | 53.25 | 56.25 | 53.00 | 54.00 | 20,907 | +0.25(+0.47%) |
Dec 06, 2017 | 53.75 | 54.56 | 52.50 | 53.75 | 9,125 | +0.00(+0.00%) |
Dec 05, 2017 | 54.25 | 54.38 | 52.25 | 53.75 | 11,878 | +0.00(+0.00%) |
Dec 04, 2017 | 50.50 | 55.00 | 49.02 | 53.75 | 45,176 | +4.75(+9.69%) |