Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.45 | 37.70 | 36.75 | 36.75 | 130,079 | -0.50(-1.34%) |
Feb 27, 2018 | 37.50 | 38.00 | 37.10 | 37.25 | 87,982 | -0.20(-0.53%) |
Feb 26, 2018 | 37.15 | 37.65 | 36.95 | 37.45 | 86,230 | +0.35(+0.94%) |
Feb 23, 2018 | 36.40 | 37.20 | 36.00 | 37.10 | 107,233 | +1.05(+2.91%) |
Feb 22, 2018 | 36.25 | 36.65 | 35.90 | 36.05 | 76,487 | -0.25(-0.69%) |
Feb 21, 2018 | 36.40 | 37.00 | 36.25 | 36.30 | 108,103 | -0.10(-0.27%) |
Feb 20, 2018 | 35.25 | 36.65 | 35.20 | 36.40 | 198,009 | +0.95(+2.68%) |
Feb 16, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.65(-1.80%) | |
Feb 15, 2018 | 35.90 | 36.40 | 35.23 | 36.10 | 146,640 | +0.50(+1.40%) |
Feb 14, 2018 | 35.30 | 36.35 | 35.30 | 35.60 | 140,287 | -0.05(-0.14%) |
Feb 13, 2018 | 35.55 | 35.90 | 35.35 | 35.65 | 134,225 | -0.15(-0.42%) |
Feb 12, 2018 | 36.85 | 37.00 | 34.95 | 35.80 | 177,481 | -0.62(-1.72%) |
Feb 09, 2018 | 35.95 | 36.83 | 35.00 | 36.42 | 252,982 | +1.42(+4.07%) |
Feb 08, 2018 | 36.52 | 34.80 | 35.00 | 367,102 | -1.05(-2.91%) | |
Feb 07, 2018 | 39.20 | 39.20 | 35.90 | 36.05 | 394,598 | -3.70(-9.31%) |
Feb 06, 2018 | 38.35 | 41.40 | 38.10 | 39.75 | 546,751 | -0.85(-2.09%) |
Feb 05, 2018 | 40.75 | 41.50 | 39.80 | 40.60 | 262,230 | -0.65(-1.58%) |
Feb 02, 2018 | 42.15 | 42.45 | 41.20 | 41.25 | 227,804 | -1.35(-3.17%) |
Feb 01, 2018 | 43.65 | 43.65 | 42.40 | 42.60 | 221,531 | -1.40(-3.18%) |
Jan 31, 2018 | 44.15 | 45.30 | 43.25 | 44.00 | 204,743 | +0.05(+0.11%) |
Jan 30, 2018 | 44.00 | 44.00 | 43.91 | 43.95 | 106,765 | -0.75(-1.68%) |
Jan 29, 2018 | 43.85 | 44.95 | 43.55 | 44.70 | 257,788 | +0.95(+2.17%) |
Jan 26, 2018 | 43.30 | 44.03 | 42.52 | 43.75 | 471,799 | +0.85(+1.98%) |
Jan 25, 2018 | 44.25 | 44.70 | 42.40 | 42.90 | 370,945 | -1.27(-2.89%) |
Jan 24, 2018 | 47.05 | 47.15 | 43.05 | 44.17 | 691,305 | -4.18(-8.63%) |
Jan 23, 2018 | 48.25 | 48.85 | 47.85 | 48.35 | 176,803 | +0.05(+0.10%) |
Jan 22, 2018 | 48.25 | 48.30 | 47.55 | 48.30 | 113,412 | -0.15(-0.31%) |
Jan 19, 2018 | 47.60 | 48.83 | 47.60 | 48.45 | 134,962 | +0.90(+1.89%) |
Jan 18, 2018 | 46.90 | 48.25 | 46.90 | 47.55 | 491,095 | +0.80(+1.71%) |
Jan 17, 2018 | 46.30 | 47.05 | 46.30 | 46.75 | 141,647 | +0.80(+1.74%) |
Jan 16, 2018 | 46.65 | 46.85 | 45.70 | 45.95 | 130,532 | -0.45(-0.97%) |
Jan 12, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.45(+0.98%) | |
Jan 11, 2018 | 46.30 | 46.80 | 45.80 | 45.95 | 183,337 | -0.15(-0.33%) |
Jan 10, 2018 | 45.85 | 46.10 | 313,648 | -2.50(-5.14%) | ||
Jan 09, 2018 | 49.25 | 49.75 | 48.45 | 48.60 | 284,418 | -0.65(-1.32%) |
Jan 08, 2018 | 48.05 | 49.40 | 47.65 | 49.25 | 172,772 | +1.25(+2.60%) |
Jan 05, 2018 | 47.35 | 48.35 | 47.20 | 48.00 | 121,983 | +0.70(+1.48%) |
Jan 04, 2018 | 48.25 | 48.60 | 47.20 | 47.30 | 100,179 | -0.65(-1.36%) |
Jan 03, 2018 | 46.65 | 48.85 | 46.55 | 47.95 | 210,637 | +1.50(+3.23%) |
Jan 02, 2018 | 46.45 | 46.45 | 46.20 | 46.45 | 86,030 | +0.30(+0.65%) |
Dec 29, 2017 | 46.15 | 46.15 | 46.15 | 0 | +0.15(+0.33%) | |
Dec 28, 2017 | 46.05 | 46.27 | 45.85 | 46.00 | 67,266 | +0.10(+0.22%) |
Dec 27, 2017 | 45.70 | 46.45 | 45.20 | 45.90 | 146,351 | +0.25(+0.55%) |
Dec 26, 2017 | 45.50 | 45.80 | 44.90 | 45.65 | 78,570 | -0.10(-0.22%) |
Dec 22, 2017 | 45.75 | 46.00 | 45.10 | 45.75 | 100,636 | +0.00(+0.00%) |
Dec 21, 2017 | 46.60 | 46.77 | 45.40 | 45.75 | 106,134 | -0.80(-1.72%) |
Dec 20, 2017 | 46.30 | 46.85 | 45.85 | 46.55 | 96,616 | +0.55(+1.20%) |
Dec 19, 2017 | 45.95 | 46.55 | 45.90 | 46.00 | 127,224 | -0.10(-0.22%) |
Dec 18, 2017 | 46.05 | 46.80 | 45.80 | 46.10 | 115,859 | +0.25(+0.55%) |
Dec 15, 2017 | 45.15 | 46.25 | 44.85 | 45.85 | 185,597 | +0.70(+1.55%) |
Dec 14, 2017 | 45.30 | 45.80 | 44.25 | 45.15 | 232,407 | -0.15(-0.33%) |
Dec 13, 2017 | 44.80 | 45.45 | 44.61 | 45.30 | 122,501 | +0.35(+0.78%) |
Dec 12, 2017 | 45.10 | 45.45 | 44.95 | 44.95 | 109,301 | -0.35(-0.77%) |
Dec 11, 2017 | 45.30 | 45.75 | 44.80 | 45.30 | 427,488 | +0.20(+0.44%) |
Dec 08, 2017 | 45.80 | 46.25 | 45.05 | 45.10 | 77,950 | -0.45(-0.99%) |
Dec 07, 2017 | 45.10 | 46.20 | 44.65 | 45.55 | 106,769 | +0.75(+1.67%) |
Dec 06, 2017 | 44.95 | 45.50 | 44.10 | 44.80 | 181,945 | -0.73(-1.59%) |
Dec 05, 2017 | 45.20 | 46.35 | 45.08 | 45.52 | 158,914 | +0.12(+0.28%) |
Dec 04, 2017 | 47.25 | 47.25 | 45.05 | 45.40 | 141,698 | -1.55(-3.30%) |