Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.33 | 48.57 | 47.19 | 47.64 | 716,233 | +0.48(+1.02%) |
Feb 27, 2018 | 47.38 | 47.93 | 47.16 | 47.16 | 616,335 | -0.31(-0.65%) |
Feb 26, 2018 | 47.62 | 47.88 | 46.39 | 47.47 | 1,051,746 | -0.44(-0.92%) |
Feb 23, 2018 | 48.95 | 49.03 | 47.35 | 47.91 | 664,988 | -0.57(-1.18%) |
Feb 22, 2018 | 50.25 | 50.88 | 48.23 | 48.48 | 945,917 | +0.48(+1.00%) |
Feb 21, 2018 | 48.35 | 49.32 | 47.90 | 48.00 | 1,147,859 | -0.24(-0.50%) |
Feb 20, 2018 | 47.97 | 48.63 | 47.54 | 48.24 | 864,563 | +0.02(+0.04%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | +1.06(+2.25%) | |
Feb 15, 2018 | 46.62 | 47.41 | 46.40 | 47.16 | 601,398 | +1.09(+2.37%) |
Feb 14, 2018 | 44.98 | 46.28 | 44.95 | 46.07 | 511,367 | +0.79(+1.74%) |
Feb 13, 2018 | 45.40 | 45.28 | 283,593 | +0.22(+0.49%) | ||
Feb 12, 2018 | 44.21 | 45.50 | 44.15 | 45.06 | 674,139 | +1.01(+2.29%) |
Feb 09, 2018 | 43.59 | 44.28 | 43.00 | 44.05 | 631,193 | +0.75(+1.73%) |
Feb 08, 2018 | 44.57 | 44.72 | 43.15 | 43.30 | 656,714 | -1.30(-2.91%) |
Feb 07, 2018 | 44.63 | 44.80 | 44.43 | 44.60 | 470,753 | -0.04(-0.09%) |
Feb 06, 2018 | 43.48 | 44.83 | 43.01 | 44.64 | 952,288 | -0.29(-0.65%) |
Feb 05, 2018 | 45.41 | 45.92 | 44.13 | 44.93 | 518,538 | -0.71(-1.56%) |
Feb 02, 2018 | 46.09 | 46.49 | 45.37 | 45.64 | 519,802 | -0.68(-1.47%) |
Feb 01, 2018 | 45.92 | 46.35 | 45.63 | 46.32 | 257,095 | +0.28(+0.61%) |
Jan 31, 2018 | 46.77 | 46.83 | 45.86 | 46.04 | 541,586 | -0.49(-1.05%) |
Jan 30, 2018 | 46.01 | 47.00 | 44.83 | 46.53 | 543,173 | -0.24(-0.51%) |
Jan 29, 2018 | 46.87 | 47.09 | 46.54 | 46.77 | 754,434 | -0.29(-0.62%) |
Jan 26, 2018 | 46.03 | 47.09 | 45.92 | 47.06 | 660,559 | +1.03(+2.24%) |
Jan 25, 2018 | 45.34 | 46.03 | 45.31 | 46.03 | 659,313 | +1.04(+2.31%) |
Jan 24, 2018 | 44.27 | 45.08 | 44.05 | 44.99 | 585,349 | +0.99(+2.25%) |
Jan 23, 2018 | 43.75 | 44.12 | 43.52 | 44.00 | 475,626 | +0.23(+0.53%) |
Jan 22, 2018 | 44.00 | 43.43 | 43.77 | 467,894 | +0.27(+0.62%) | |
Jan 19, 2018 | 43.00 | 43.55 | 43.00 | 43.50 | 518,546 | +0.44(+1.02%) |
Jan 18, 2018 | 43.29 | 43.64 | 42.76 | 43.06 | 504,226 | -0.22(-0.51%) |
Jan 17, 2018 | 43.12 | 43.41 | 42.58 | 43.28 | 1,217,656 | +0.31(+0.72%) |
Jan 16, 2018 | 43.87 | 44.00 | 42.91 | 42.97 | 645,038 | -0.69(-1.58%) |
Jan 12, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.24(-0.55%) | |
Jan 11, 2018 | 44.31 | 44.52 | 43.83 | 43.90 | 876,412 | -0.40(-0.90%) |
Jan 10, 2018 | 46.00 | 46.01 | 44.10 | 44.30 | 998,193 | -1.39(-3.04%) |
Jan 09, 2018 | 46.34 | 46.51 | 44.19 | 45.69 | 1,679,825 | +1.25(+2.81%) |
Jan 08, 2018 | 44.07 | 44.83 | 43.76 | 44.44 | 980,044 | +0.32(+0.73%) |
Jan 05, 2018 | 42.91 | 44.28 | 42.81 | 44.12 | 776,116 | +1.37(+3.20%) |
Jan 04, 2018 | 43.47 | 43.59 | 42.47 | 42.75 | 507,383 | -0.15(-0.35%) |
Jan 03, 2018 | 43.24 | 43.44 | 42.61 | 42.90 | 601,151 | -0.27(-0.63%) |
Jan 02, 2018 | 42.84 | 43.55 | 42.36 | 43.17 | 797,604 | +2.07(+5.04%) |
Dec 29, 2017 | 41.10 | 41.10 | 41.10 | 0 | -0.54(-1.30%) | |
Dec 28, 2017 | 41.52 | 42.00 | 41.46 | 41.64 | 682,558 | +0.20(+0.48%) |
Dec 27, 2017 | 41.14 | 41.58 | 41.05 | 41.44 | 625,066 | +0.23(+0.56%) |
Dec 26, 2017 | 40.38 | 41.25 | 40.14 | 41.21 | 465,993 | +0.81(+2.00%) |
Dec 22, 2017 | 40.00 | 40.50 | 39.89 | 40.40 | 440,681 | +0.28(+0.70%) |
Dec 21, 2017 | 40.30 | 40.35 | 39.70 | 40.12 | 688,456 | +0.02(+0.05%) |
Dec 20, 2017 | 39.42 | 40.16 | 39.30 | 40.10 | 420,288 | +0.93(+2.37%) |
Dec 19, 2017 | 39.23 | 39.43 | 39.05 | 39.17 | 273,988 | +0.22(+0.56%) |
Dec 18, 2017 | 39.55 | 39.82 | 38.85 | 38.95 | 508,254 | -0.29(-0.74%) |
Dec 15, 2017 | 38.60 | 39.51 | 38.40 | 39.24 | 1,530,253 | +0.71(+1.84%) |
Dec 14, 2017 | 39.03 | 39.37 | 38.44 | 38.53 | 359,085 | -0.46(-1.18%) |
Dec 13, 2017 | 38.33 | 39.27 | 38.01 | 38.99 | 497,148 | +0.56(+1.46%) |
Dec 12, 2017 | 38.69 | 38.97 | 38.16 | 38.43 | 427,010 | -0.10(-0.26%) |
Dec 11, 2017 | 38.86 | 39.16 | 38.33 | 38.53 | 661,075 | -0.22(-0.57%) |
Dec 08, 2017 | 39.44 | 39.72 | 38.59 | 38.75 | 740,986 | +0.00(+0.00%) |
Dec 07, 2017 | 39.27 | 39.85 | 38.98 | 498,928 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.19 | 40.19 | 38.93 | 39.11 | 628,929 | -1.18(-2.93%) |
Dec 05, 2017 | 40.00 | 40.68 | 40.00 | 40.29 | 1,058,756 | +0.11(+0.27%) |
Dec 04, 2017 | 37.62 | 37.62 | 40.18 | 2,364,923 | +2.56(+6.80%) |