Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.56 | 40.70 | 39.68 | 39.70 | 851,418 | -0.84(-2.06%) |
Feb 27, 2018 | 40.96 | 41.28 | 40.53 | 40.53 | 606,219 | -0.37(-0.90%) |
Feb 26, 2018 | 40.88 | 41.21 | 40.31 | 40.90 | 632,886 | +0.18(+0.45%) |
Feb 23, 2018 | 40.18 | 40.77 | 39.92 | 40.72 | 599,331 | +0.76(+1.91%) |
Feb 22, 2018 | 39.96 | 788,795 | +0.26(+0.65%) | |||
Feb 21, 2018 | 39.79 | 40.35 | 39.69 | 39.70 | 602,559 | -0.17(-0.42%) |
Feb 20, 2018 | 40.17 | 40.34 | 39.40 | 39.87 | 794,977 | -0.33(-0.82%) |
Feb 16, 2018 | 40.20 | 40.20 | 40.20 | 0 | +0.19(+0.48%) | |
Feb 15, 2018 | 39.84 | 40.11 | 39.54 | 40.00 | 595,593 | +0.21(+0.52%) |
Feb 14, 2018 | 39.47 | 40.02 | 39.27 | 39.79 | 979,654 | +0.12(+0.30%) |
Feb 13, 2018 | 39.38 | 39.67 | 1,076,984 | -0.25(-0.62%) | ||
Feb 12, 2018 | 39.81 | 40.30 | 39.07 | 39.92 | 2,057,751 | -0.17(-0.42%) |
Feb 09, 2018 | 40.00 | 40.61 | 39.02 | 40.09 | 716,652 | +0.29(+0.73%) |
Feb 08, 2018 | 39.96 | 40.36 | 39.71 | 39.80 | 1,243,448 | -0.18(-0.46%) |
Feb 07, 2018 | 39.91 | 40.01 | 39.39 | 39.99 | 867,554 | +0.00(+0.00%) |
Feb 06, 2018 | 39.35 | 40.16 | 38.80 | 39.99 | 1,002,567 | -0.46(-1.13%) |
Feb 05, 2018 | 40.51 | 41.06 | 39.67 | 40.45 | 902,627 | +0.34(+0.84%) |
Feb 02, 2018 | 45.21 | 45.30 | 40.00 | 40.11 | 1,796,917 | -4.00(-9.07%) |
Feb 01, 2018 | 44.84 | 45.07 | 44.11 | 44.11 | 566,348 | -0.67(-1.49%) |
Jan 31, 2018 | 45.15 | 45.46 | 44.59 | 44.77 | 934,721 | -0.14(-0.30%) |
Jan 30, 2018 | 45.26 | 45.32 | 44.61 | 44.91 | 500,596 | -0.38(-0.83%) |
Jan 29, 2018 | 45.39 | 45.65 | 45.24 | 45.29 | 423,208 | -0.31(-0.67%) |
Jan 26, 2018 | 45.62 | 45.62 | 45.00 | 45.59 | 281,686 | +0.04(+0.09%) |
Jan 25, 2018 | 45.38 | 45.63 | 45.12 | 45.55 | 371,822 | +0.24(+0.53%) |
Jan 24, 2018 | 45.49 | 45.61 | 45.28 | 45.31 | 392,786 | -0.02(-0.05%) |
Jan 23, 2018 | 44.91 | 45.59 | 44.81 | 45.34 | 339,558 | +0.51(+1.15%) |
Jan 22, 2018 | 44.53 | 44.97 | 44.53 | 44.82 | 385,049 | +0.23(+0.52%) |
Jan 19, 2018 | 44.49 | 44.85 | 44.36 | 44.59 | 412,526 | +0.12(+0.27%) |
Jan 18, 2018 | 45.15 | 45.55 | 44.36 | 44.47 | 655,620 | -0.63(-1.41%) |
Jan 17, 2018 | 45.06 | 45.30 | 44.73 | 45.10 | 442,376 | +0.33(+0.74%) |
Jan 16, 2018 | 45.11 | 45.30 | 44.73 | 44.77 | 383,187 | -0.31(-0.69%) |
Jan 12, 2018 | 45.09 | 45.09 | 45.09 | 0 | +0.17(+0.38%) | |
Jan 11, 2018 | 44.10 | 45.00 | 44.05 | 44.92 | 614,629 | +0.88(+1.99%) |
Jan 10, 2018 | 45.09 | 45.14 | 44.03 | 44.04 | 482,077 | -1.12(-2.49%) |
Jan 09, 2018 | 45.44 | 45.52 | 44.98 | 45.17 | 501,079 | -0.23(-0.51%) |
Jan 08, 2018 | 45.13 | 45.51 | 44.81 | 45.40 | 367,505 | +0.36(+0.80%) |
Jan 05, 2018 | 45.58 | 45.58 | 44.89 | 45.04 | 451,468 | -0.35(-0.76%) |
Jan 04, 2018 | 45.45 | 45.69 | 45.19 | 45.38 | 793,715 | +0.13(+0.28%) |
Jan 03, 2018 | 45.50 | 45.83 | 45.14 | 45.26 | 542,091 | -0.13(-0.28%) |
Jan 02, 2018 | 46.06 | 46.22 | 45.39 | 45.38 | 849,460 | +1.29(+2.91%) |
Dec 29, 2017 | 44.10 | 44.10 | 44.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 43.65 | 44.14 | 43.57 | 44.10 | 471,757 | +0.39(+0.89%) |
Dec 27, 2017 | 43.77 | 43.94 | 43.60 | 43.71 | 391,294 | -0.01(-0.02%) |
Dec 26, 2017 | 43.52 | 44.05 | 43.52 | 43.72 | 302,810 | +0.05(+0.11%) |
Dec 22, 2017 | 43.74 | 43.99 | 43.43 | 43.67 | 284,323 | +0.06(+0.15%) |
Dec 21, 2017 | 43.44 | 43.80 | 43.36 | 43.61 | 486,026 | -0.06(-0.13%) |
Dec 20, 2017 | 43.62 | 43.95 | 43.15 | 43.66 | 623,709 | -0.09(-0.20%) |
Dec 19, 2017 | 44.76 | 44.82 | 43.75 | 43.75 | 548,067 | -1.01(-2.26%) |
Dec 18, 2017 | 44.60 | 45.08 | 44.54 | 44.76 | 426,179 | +0.41(+0.92%) |
Dec 15, 2017 | 44.78 | 45.07 | 44.32 | 44.36 | 1,439,965 | -0.35(-0.78%) |
Dec 14, 2017 | 45.14 | 45.60 | 44.65 | 44.71 | 502,088 | -0.47(-1.04%) |
Dec 13, 2017 | 45.77 | 45.77 | 45.00 | 45.18 | 498,888 | -0.54(-1.19%) |
Dec 12, 2017 | 46.45 | 46.54 | 45.69 | 45.72 | 313,410 | -0.74(-1.60%) |
Dec 11, 2017 | 46.24 | 46.50 | 45.93 | 46.46 | 246,065 | +0.26(+0.57%) |
Dec 08, 2017 | 45.99 | 46.21 | 45.69 | 46.20 | 251,253 | +0.18(+0.40%) |
Dec 07, 2017 | 46.01 | 46.50 | 45.80 | 46.01 | 399,541 | +0.13(+0.28%) |
Dec 06, 2017 | 46.34 | 46.34 | 45.79 | 45.89 | 286,514 | -0.53(-1.15%) |
Dec 05, 2017 | 47.16 | 47.28 | 46.31 | 46.42 | 299,516 | -0.73(-1.56%) |
Dec 04, 2017 | 47.07 | 47.74 | 47.07 | 47.15 | 301,469 | +0.26(+0.56%) |