Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.30 | 48.20 | 44.27 | 47.08 | 690,632 | +2.59(+5.82%) |
Feb 27, 2018 | 43.09 | 45.21 | 42.61 | 44.49 | 393,882 | +1.27(+2.94%) |
Feb 26, 2018 | 42.50 | 43.44 | 42.27 | 43.22 | 128,334 | +0.57(+1.34%) |
Feb 23, 2018 | 41.99 | 42.74 | 41.34 | 42.65 | 108,573 | +0.69(+1.64%) |
Feb 22, 2018 | 42.49 | 42.49 | 41.79 | 41.96 | 129,819 | -0.22(-0.52%) |
Feb 21, 2018 | 42.20 | 43.25 | 42.13 | 42.18 | 252,923 | +0.00(+0.00%) |
Feb 20, 2018 | 41.85 | 42.22 | 40.50 | 42.18 | 258,183 | -0.33(-0.78%) |
Feb 16, 2018 | 42.51 | 42.51 | 42.51 | 0 | +0.17(+0.40%) | |
Feb 15, 2018 | 42.40 | 42.50 | 40.59 | 42.34 | 270,266 | +0.04(+0.09%) |
Feb 14, 2018 | 43.47 | 43.90 | 40.44 | 42.30 | 611,358 | +4.03(+10.53%) |
Feb 13, 2018 | 37.04 | 38.42 | 36.80 | 38.27 | 257,772 | +1.12(+3.01%) |
Feb 12, 2018 | 36.00 | 37.67 | 36.00 | 37.15 | 152,820 | +1.21(+3.37%) |
Feb 09, 2018 | 36.00 | 36.67 | 35.46 | 35.94 | 241,392 | -0.06(-0.17%) |
Feb 08, 2018 | 36.93 | 36.98 | 36.07 | 36.00 | 154,888 | -0.85(-2.31%) |
Feb 07, 2018 | 37.01 | 37.55 | 36.73 | 36.85 | 115,449 | -0.39(-1.05%) |
Feb 06, 2018 | 36.70 | 37.42 | 36.01 | 37.24 | 136,696 | -0.31(-0.83%) |
Feb 05, 2018 | 37.63 | 38.40 | 37.25 | 37.55 | 87,719 | -0.57(-1.50%) |
Feb 02, 2018 | 38.22 | 38.29 | 37.50 | 38.12 | 96,257 | -0.36(-0.94%) |
Feb 01, 2018 | 38.96 | 38.20 | 38.48 | 58,535 | -0.49(-1.26%) | |
Jan 31, 2018 | 38.52 | 39.03 | 38.30 | 38.97 | 81,143 | +0.71(+1.86%) |
Jan 30, 2018 | 38.39 | 38.55 | 37.88 | 38.26 | 116,700 | -0.05(-0.13%) |
Jan 29, 2018 | 39.72 | 39.75 | 37.87 | 38.31 | 211,674 | -1.04(-2.64%) |
Jan 26, 2018 | 37.06 | 39.65 | 36.91 | 39.35 | 436,877 | +2.10(+5.64%) |
Jan 25, 2018 | 38.01 | 38.24 | 36.63 | 37.25 | 561,455 | -1.52(-3.92%) |
Jan 24, 2018 | 39.20 | 39.49 | 38.64 | 38.77 | 271,146 | -0.42(-1.07%) |
Jan 23, 2018 | 38.83 | 39.29 | 38.75 | 39.19 | 97,107 | +0.39(+1.01%) |
Jan 22, 2018 | 39.17 | 39.30 | 38.38 | 38.80 | 165,288 | -0.29(-0.74%) |
Jan 19, 2018 | 39.40 | 39.50 | 38.92 | 39.09 | 84,506 | -0.16(-0.41%) |
Jan 18, 2018 | 39.04 | 39.36 | 38.75 | 39.25 | 83,869 | +0.20(+0.51%) |
Jan 17, 2018 | 38.78 | 39.50 | 38.51 | 39.05 | 185,775 | +0.60(+1.56%) |
Jan 16, 2018 | 40.00 | 40.00 | 38.21 | 38.45 | 216,386 | -1.01(-2.56%) |
Jan 12, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.19(+0.48%) | |
Jan 11, 2018 | 39.16 | 39.52 | 38.17 | 39.27 | 210,084 | +0.29(+0.74%) |
Jan 10, 2018 | 38.98 | 624,847 | -1.32(-3.28%) | |||
Jan 09, 2018 | 41.89 | 42.00 | 40.17 | 40.30 | 341,601 | -1.31(-3.15%) |
Jan 08, 2018 | 42.00 | 42.00 | 40.52 | 41.61 | 521,557 | +1.12(+2.77%) |
Jan 05, 2018 | 39.40 | 41.11 | 39.21 | 40.49 | 615,378 | +1.35(+3.45%) |
Jan 04, 2018 | 38.04 | 39.27 | 37.90 | 39.14 | 269,664 | +1.09(+2.86%) |
Jan 03, 2018 | 37.19 | 38.37 | 37.10 | 38.05 | 402,315 | +0.93(+2.51%) |
Jan 02, 2018 | 37.80 | 37.84 | 37.07 | 37.12 | 254,969 | -0.36(-0.96%) |
Dec 29, 2017 | 37.48 | 37.48 | 37.48 | 0 | +0.49(+1.32%) | |
Dec 28, 2017 | 36.96 | 37.26 | 36.71 | 36.99 | 121,358 | -0.03(-0.08%) |
Dec 27, 2017 | 37.35 | 37.68 | 36.83 | 37.02 | 133,762 | -0.37(-0.99%) |
Dec 26, 2017 | 37.97 | 38.11 | 37.26 | 37.39 | 142,121 | -0.47(-1.24%) |
Dec 22, 2017 | 37.82 | 38.03 | 37.36 | 37.86 | 150,110 | -0.24(-0.63%) |
Dec 21, 2017 | 38.76 | 39.20 | 37.89 | 38.10 | 223,948 | -0.64(-1.65%) |
Dec 20, 2017 | 38.89 | 39.09 | 37.93 | 38.74 | 150,040 | +0.14(+0.36%) |
Dec 19, 2017 | 38.97 | 39.58 | 37.33 | 38.60 | 225,500 | -0.20(-0.52%) |
Dec 18, 2017 | 40.16 | 40.42 | 38.61 | 38.80 | 219,741 | -1.29(-3.22%) |
Dec 15, 2017 | 41.12 | 40.08 | 40.09 | 132,272 | -0.58(-1.43%) | |
Dec 14, 2017 | 41.81 | 41.82 | 40.62 | 40.67 | 134,268 | -1.00(-2.40%) |
Dec 13, 2017 | 41.25 | 41.97 | 41.23 | 41.67 | 98,915 | +0.42(+1.02%) |
Dec 12, 2017 | 41.12 | 41.58 | 40.50 | 41.25 | 147,849 | +0.29(+0.71%) |
Dec 11, 2017 | 41.48 | 42.10 | 40.67 | 40.96 | 117,104 | -0.50(-1.21%) |
Dec 08, 2017 | 40.78 | 41.70 | 40.78 | 41.46 | 162,371 | +1.09(+2.70%) |
Dec 07, 2017 | 39.47 | 40.67 | 39.41 | 40.37 | 165,454 | +1.04(+2.64%) |
Dec 06, 2017 | 38.25 | 39.64 | 38.22 | 39.33 | 130,297 | +1.11(+2.90%) |
Dec 05, 2017 | 38.15 | 39.54 | 37.78 | 38.22 | 288,042 | +0.07(+0.18%) |
Dec 04, 2017 | 40.44 | 40.44 | 38.08 | 38.15 | 517,524 | -1.29(-3.27%) |