Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.06 | 49.09 | 48.61 | 48.74 | 121,526 | -0.80(-1.61%) |
Feb 27, 2018 | 49.16 | 49.54 | 49.09 | 49.54 | 22,364 | +0.64(+1.31%) |
Feb 26, 2018 | 49.14 | 49.14 | 48.89 | 48.90 | 4,074 | -0.43(-0.87%) |
Feb 23, 2018 | 49.41 | 49.41 | 49.26 | 49.33 | 647 | +0.04(+0.08%) |
Feb 22, 2018 | 49.11 | 49.29 | 49.11 | 49.29 | 3,605 | +0.26(+0.53%) |
Feb 21, 2018 | 49.45 | 49.53 | 49.03 | 49.03 | 1,097 | -0.41(-0.83%) |
Feb 20, 2018 | 49.56 | 49.60 | 49.44 | 49.44 | 3,704 | -0.76(-1.51%) |
Feb 16, 2018 | 50.20 | 50.20 | 50.20 | 0 | +0.36(+0.72%) | |
Feb 15, 2018 | 48.15 | 49.97 | 48.15 | 49.84 | 5,193 | +0.82(+1.68%) |
Feb 14, 2018 | 48.87 | 49.07 | 48.65 | 49.02 | 3,058 | +0.23(+0.47%) |
Feb 13, 2018 | 48.95 | 48.95 | 47.87 | 48.79 | 2,092 | -0.36(-0.73%) |
Feb 12, 2018 | 49.29 | 49.29 | 48.76 | 49.15 | 2,433 | +0.13(+0.27%) |
Feb 09, 2018 | 48.99 | 49.13 | 48.73 | 49.02 | 1,544 | -0.22(-0.45%) |
Feb 08, 2018 | 49.54 | 49.54 | 49.24 | 49.24 | 2,144 | -0.33(-0.67%) |
Feb 07, 2018 | 49.65 | 49.26 | 49.57 | 3,345 | -0.44(-0.88%) | |
Feb 06, 2018 | 48.93 | 50.01 | 48.93 | 50.01 | 1,055 | +0.43(+0.86%) |
Feb 05, 2018 | 49.51 | 49.63 | 49.19 | 49.58 | 3,953 | -0.49(-0.97%) |
Feb 02, 2018 | 51.00 | 51.00 | 49.55 | 50.07 | 2,040 | -1.53(-2.97%) |
Feb 01, 2018 | 51.69 | 51.69 | 51.60 | 51.60 | 2,055 | -0.76(-1.45%) |
Jan 31, 2018 | 52.81 | 52.81 | 52.09 | 52.36 | 3,481 | -0.36(-0.68%) |
Jan 30, 2018 | 52.90 | 52.90 | 52.67 | 52.72 | 837 | -1.06(-1.97%) |
Jan 29, 2018 | 54.00 | 54.00 | 53.78 | 53.78 | 939 | -0.56(-1.03%) |
Jan 26, 2018 | 53.98 | 54.42 | 53.93 | 54.34 | 3,968 | +0.19(+0.35%) |
Jan 25, 2018 | 54.07 | 54.43 | 54.07 | 54.15 | 1,969 | +0.36(+0.67%) |
Jan 24, 2018 | 54.20 | 54.21 | 53.42 | 53.79 | 4,651 | +0.48(+0.90%) |
Jan 23, 2018 | 53.24 | 53.40 | 53.12 | 53.31 | 1,563 | +0.09(+0.17%) |
Jan 22, 2018 | 52.90 | 53.37 | 52.51 | 53.22 | 6,050 | +0.25(+0.47%) |
Jan 19, 2018 | 52.94 | 52.97 | 52.90 | 52.97 | 1,864 | +0.48(+0.92%) |
Jan 18, 2018 | 51.75 | 52.49 | 51.75 | 52.49 | 20,447 | +0.44(+0.84%) |
Jan 17, 2018 | 52.07 | 52.07 | 51.38 | 52.05 | 35,458 | -0.33(-0.63%) |
Jan 16, 2018 | 51.83 | 52.39 | 51.80 | 52.38 | 4,404 | +0.29(+0.56%) |
Jan 12, 2018 | 52.09 | 52.09 | 52.09 | 0 | -0.51(-0.97%) | |
Jan 11, 2018 | 52.76 | 52.76 | 52.39 | 52.60 | 3,329 | -0.12(-0.23%) |
Jan 10, 2018 | 52.91 | 52.91 | 52.68 | 52.72 | 8,476 | -0.54(-1.01%) |
Jan 09, 2018 | 53.31 | 53.34 | 53.26 | 53.26 | 715 | -0.22(-0.41%) |
Jan 08, 2018 | 53.20 | 53.74 | 53.20 | 53.48 | 1,212 | +0.46(+0.87%) |
Jan 05, 2018 | 53.16 | 53.43 | 52.99 | 53.02 | 9,126 | +0.33(+0.63%) |
Jan 04, 2018 | 52.51 | 52.69 | 52.51 | 52.69 | 47,927 | +0.59(+1.12%) |
Jan 03, 2018 | 52.11 | 52.22 | 52.03 | 52.10 | 3,203 | +0.06(+0.12%) |
Jan 02, 2018 | 52.17 | 52.32 | 52.02 | 52.04 | 45,532 | -0.24(-0.45%) |
Dec 29, 2017 | 52.28 | 52.28 | 52.28 | 0 | -0.10(-0.20%) | |
Dec 28, 2017 | 52.23 | 52.38 | 52.02 | 52.38 | 4,805 | +0.41(+0.79%) |
Dec 27, 2017 | 51.70 | 51.97 | 51.70 | 51.97 | 375 | +0.50(+0.97%) |
Dec 22, 2017 | 51.47 | 51.47 | 51.47 | 64 | +0.03(+0.06%) | |
Dec 21, 2017 | 51.43 | 51.44 | 51.26 | 51.44 | 854 | +0.23(+0.45%) |
Dec 20, 2017 | 51.78 | 51.78 | 51.21 | 51.21 | 2,242 | -0.41(-0.79%) |
Dec 19, 2017 | 51.75 | 51.75 | 51.62 | 51.62 | 897 | -0.38(-0.73%) |
Dec 18, 2017 | 52.41 | 52.41 | 52.00 | 52.00 | 717 | -0.58(-1.10%) |
Dec 15, 2017 | 52.65 | 52.73 | 52.58 | 52.58 | 2,061 | +0.08(+0.15%) |
Dec 14, 2017 | 52.01 | 52.50 | 52.01 | 52.50 | 446 | +0.35(+0.67%) |
Dec 13, 2017 | 52.23 | 52.22 | 51.98 | 52.15 | 1,880 | -0.04(-0.08%) |
Dec 12, 2017 | 52.35 | 52.35 | 52.19 | 52.19 | 2,195 | +0.37(+0.71%) |
Dec 11, 2017 | 51.95 | 51.95 | 51.82 | 51.82 | 409 | -0.03(-0.05%) |
Dec 08, 2017 | 51.80 | 51.93 | 51.75 | 51.85 | 2,399 | +0.14(+0.27%) |
Dec 07, 2017 | 51.36 | 51.72 | 51.35 | 51.71 | 3,261 | +0.00(+0.00%) |
Dec 06, 2017 | 51.66 | 51.71 | 51.65 | 51.71 | 1,079 | -0.07(-0.13%) |
Dec 05, 2017 | 52.01 | 52.01 | 51.78 | 51.78 | 3,358 | +0.03(+0.06%) |
Dec 04, 2017 | 51.56 | 51.75 | 51.56 | 51.75 | 820 | -0.09(-0.17%) |