Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.82 | 45.02 | 43.99 | 44.09 | 55,062 | -0.64(-1.42%) |
Feb 27, 2018 | 45.36 | 45.66 | 44.18 | 44.72 | 42,885 | -0.69(-1.51%) |
Feb 26, 2018 | 45.46 | 46.26 | 45.02 | 45.41 | 70,872 | +0.34(+0.76%) |
Feb 23, 2018 | 43.60 | 45.17 | 43.28 | 45.07 | 100,058 | +1.81(+4.19%) |
Feb 22, 2018 | 43.60 | 43.74 | 42.81 | 43.25 | 72,355 | +0.34(+0.80%) |
Feb 21, 2018 | 42.27 | 43.65 | 42.10 | 42.91 | 43,535 | +0.69(+1.62%) |
Feb 20, 2018 | 41.64 | 42.45 | 40.02 | 42.23 | 38,194 | +0.24(+0.58%) |
Feb 16, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 42.13 | 42.13 | 41.10 | 41.88 | 23,948 | -0.15(-0.35%) |
Feb 14, 2018 | 40.46 | 42.27 | 40.46 | 42.03 | 44,877 | +1.13(+2.75%) |
Feb 13, 2018 | 39.19 | 41.00 | 38.94 | 40.90 | 93,696 | +1.37(+3.47%) |
Feb 12, 2018 | 39.38 | 39.73 | 38.60 | 39.53 | 86,388 | +0.29(+0.75%) |
Feb 09, 2018 | 39.29 | 39.68 | 38.53 | 39.24 | 34,309 | +0.34(+0.88%) |
Feb 08, 2018 | 39.78 | 40.61 | 39.14 | 38.90 | 33,378 | -1.18(-2.93%) |
Feb 07, 2018 | 40.46 | 40.46 | 39.78 | 40.07 | 32,414 | -0.69(-1.68%) |
Feb 06, 2018 | 39.97 | 41.86 | 39.19 | 40.76 | 42,780 | -0.39(-0.95%) |
Feb 05, 2018 | 43.30 | 43.30 | 40.85 | 41.15 | 41,059 | -2.60(-5.94%) |
Feb 02, 2018 | 43.11 | 44.43 | 42.86 | 43.74 | 73,108 | +0.29(+0.68%) |
Feb 01, 2018 | 41.74 | 43.55 | 41.37 | 43.45 | 120,986 | +1.22(+2.90%) |
Jan 31, 2018 | 42.13 | 42.52 | 41.74 | 42.23 | 45,546 | +0.39(+0.94%) |
Jan 30, 2018 | 40.81 | 42.42 | 40.81 | 41.83 | 59,272 | +0.49(+1.18%) |
Jan 29, 2018 | 41.34 | 41.44 | 40.85 | 41.34 | 35,348 | -0.24(-0.59%) |
Jan 26, 2018 | 40.46 | 41.74 | 40.46 | 41.59 | 36,442 | +1.22(+3.03%) |
Jan 25, 2018 | 39.87 | 40.46 | 39.29 | 40.36 | 36,555 | +0.54(+1.35%) |
Jan 24, 2018 | 40.36 | 40.66 | 39.83 | 39.83 | 55,640 | -0.54(-1.34%) |
Jan 23, 2018 | 39.97 | 40.85 | 39.87 | 40.36 | 31,488 | +0.20(+0.49%) |
Jan 22, 2018 | 41.05 | 41.25 | 38.21 | 40.17 | 39,875 | -1.08(-2.61%) |
Jan 19, 2018 | 40.81 | 41.79 | 40.05 | 41.25 | 28,549 | +0.39(+0.96%) |
Jan 18, 2018 | 40.95 | 41.30 | 40.56 | 40.85 | 12,113 | -0.29(-0.71%) |
Jan 17, 2018 | 40.17 | 41.20 | 39.63 | 41.15 | 42,583 | +1.27(+3.19%) |
Jan 16, 2018 | 40.32 | 40.63 | 39.87 | 39.87 | 49,050 | -0.24(-0.61%) |
Jan 12, 2018 | 40.12 | 40.12 | 40.12 | 0 | +0.10(+0.24%) | |
Jan 11, 2018 | 38.31 | 40.02 | 38.31 | 40.02 | 44,968 | +1.62(+4.21%) |
Jan 10, 2018 | 38.16 | 38.75 | 37.96 | 38.41 | 116,500 | +0.20(+0.51%) |
Jan 09, 2018 | 39.19 | 39.24 | 38.16 | 38.21 | 31,776 | -0.93(-2.38%) |
Jan 08, 2018 | 39.04 | 39.34 | 38.90 | 39.14 | 25,557 | +0.00(+0.00%) |
Jan 05, 2018 | 38.45 | 39.19 | 38.41 | 39.14 | 31,093 | +0.73(+1.91%) |
Jan 04, 2018 | 38.31 | 38.58 | 37.82 | 38.41 | 34,008 | +0.20(+0.51%) |
Jan 03, 2018 | 38.11 | 38.45 | 37.67 | 38.21 | 23,680 | +0.05(+0.13%) |
Jan 02, 2018 | 38.21 | 38.50 | 37.87 | 38.16 | 36,307 | +0.10(+0.26%) |
Dec 29, 2017 | 38.06 | 38.06 | 38.06 | 0 | +0.29(+0.78%) | |
Dec 28, 2017 | 36.94 | 37.87 | 36.94 | 37.77 | 34,483 | +0.88(+2.39%) |
Dec 27, 2017 | 37.67 | 38.45 | 36.69 | 36.89 | 69,492 | -0.83(-2.21%) |
Dec 26, 2017 | 38.85 | 39.43 | 36.98 | 37.72 | 42,893 | -1.27(-3.27%) |
Dec 22, 2017 | 39.19 | 39.24 | 38.36 | 38.99 | 79,858 | -0.13(-0.32%) |
Dec 21, 2017 | 39.12 | 39.17 | 38.68 | 39.12 | 26,279 | +0.24(+0.63%) |
Dec 20, 2017 | 39.12 | 39.22 | 38.73 | 38.87 | 30,881 | -0.20(-0.50%) |
Dec 19, 2017 | 38.63 | 39.27 | 38.63 | 39.07 | 49,065 | +0.49(+1.27%) |
Dec 18, 2017 | 38.68 | 38.95 | 37.99 | 38.58 | 32,258 | +0.00(+0.00%) |
Dec 15, 2017 | 37.65 | 38.78 | 37.65 | 38.58 | 84,436 | +0.83(+2.20%) |
Dec 14, 2017 | 37.50 | 37.99 | 37.11 | 37.75 | 55,956 | +0.44(+1.18%) |
Dec 13, 2017 | 37.16 | 37.65 | 36.62 | 37.31 | 36,033 | +0.29(+0.79%) |
Dec 12, 2017 | 37.11 | 37.31 | 36.67 | 37.02 | 27,224 | -0.05(-0.13%) |
Dec 11, 2017 | 37.21 | 37.63 | 36.82 | 37.06 | 30,543 | -0.29(-0.79%) |
Dec 08, 2017 | 37.06 | 37.60 | 36.82 | 37.36 | 30,506 | +0.34(+0.92%) |
Dec 07, 2017 | 35.94 | 37.16 | 35.79 | 37.02 | 50,649 | +1.22(+3.42%) |
Dec 06, 2017 | 35.26 | 36.14 | 35.21 | 35.79 | 33,472 | +0.59(+1.67%) |
Dec 05, 2017 | 34.77 | 35.40 | 34.47 | 35.21 | 40,641 | +0.49(+1.41%) |
Dec 04, 2017 | 36.14 | 36.14 | 34.67 | 34.72 | 26,283 | -1.03(-2.87%) |