Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.70 | 44.12 | 42.79 | 42.83 | 329,825 | -0.74(-1.70%) |
Feb 27, 2018 | 44.33 | 44.76 | 43.39 | 43.57 | 706,607 | -0.67(-1.50%) |
Feb 26, 2018 | 44.39 | 44.79 | 43.99 | 44.24 | 324,043 | -0.14(-0.31%) |
Feb 23, 2018 | 44.41 | 44.74 | 43.82 | 44.38 | 195,433 | +0.24(+0.54%) |
Feb 22, 2018 | 44.14 | 414,384 | -0.47(-1.06%) | |||
Feb 21, 2018 | 43.84 | 45.33 | 43.01 | 44.61 | 638,739 | +0.97(+2.21%) |
Feb 20, 2018 | 43.31 | 43.85 | 43.11 | 43.65 | 240,730 | +0.13(+0.29%) |
Feb 16, 2018 | 43.52 | 43.52 | 43.52 | 0 | -0.22(-0.50%) | |
Feb 15, 2018 | 43.66 | 43.82 | 43.34 | 43.74 | 258,717 | +0.24(+0.54%) |
Feb 14, 2018 | 42.74 | 44.01 | 42.74 | 43.50 | 257,431 | +0.38(+0.89%) |
Feb 13, 2018 | 42.60 | 43.14 | 42.43 | 43.12 | 167,004 | +0.43(+1.00%) |
Feb 12, 2018 | 42.46 | 42.86 | 42.04 | 42.69 | 233,094 | +0.40(+0.95%) |
Feb 09, 2018 | 42.36 | 42.83 | 41.12 | 42.29 | 345,107 | +0.23(+0.54%) |
Feb 08, 2018 | 43.60 | 43.61 | 42.05 | 42.06 | 390,485 | -1.49(-3.43%) |
Feb 07, 2018 | 43.66 | 43.66 | 43.29 | 43.56 | 281,890 | -0.11(-0.25%) |
Feb 06, 2018 | 42.26 | 43.94 | 41.82 | 43.66 | 529,084 | +0.06(+0.15%) |
Feb 05, 2018 | 43.91 | 44.48 | 43.25 | 43.60 | 242,787 | -0.45(-1.01%) |
Feb 02, 2018 | 44.89 | 44.94 | 44.00 | 44.05 | 423,002 | -1.20(-2.66%) |
Feb 01, 2018 | 45.08 | 45.31 | 44.78 | 45.25 | 406,153 | -0.15(-0.34%) |
Jan 31, 2018 | 46.00 | 46.36 | 45.36 | 45.41 | 247,550 | -0.57(-1.25%) |
Jan 30, 2018 | 46.02 | 46.29 | 45.58 | 45.98 | 334,224 | -0.38(-0.83%) |
Jan 29, 2018 | 46.12 | 46.49 | 45.74 | 46.36 | 378,981 | +0.24(+0.51%) |
Jan 26, 2018 | 45.65 | 46.29 | 45.25 | 46.13 | 673,522 | +0.66(+1.44%) |
Jan 25, 2018 | 45.64 | 45.65 | 45.27 | 45.47 | 446,151 | -0.04(-0.08%) |
Jan 24, 2018 | 46.15 | 46.33 | 45.34 | 45.51 | 666,358 | -0.56(-1.21%) |
Jan 23, 2018 | 46.68 | 47.08 | 45.94 | 46.06 | 413,567 | -0.55(-1.17%) |
Jan 22, 2018 | 46.98 | 47.19 | 46.47 | 46.61 | 381,665 | -0.46(-0.97%) |
Jan 19, 2018 | 46.71 | 47.51 | 46.71 | 47.06 | 481,889 | +0.32(+0.68%) |
Jan 18, 2018 | 47.80 | 48.29 | 46.72 | 46.74 | 436,082 | -1.10(-2.30%) |
Jan 17, 2018 | 48.09 | 48.84 | 47.76 | 47.85 | 751,611 | +0.14(+0.29%) |
Jan 16, 2018 | 46.55 | 48.16 | 46.55 | 47.71 | 782,525 | +1.52(+3.29%) |
Jan 12, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.13(+0.28%) | |
Jan 11, 2018 | 43.46 | 47.05 | 42.37 | 46.06 | 2,106,464 | +6.27(+15.75%) |
Jan 10, 2018 | 39.67 | 39.99 | 39.56 | 39.79 | 355,583 | -0.05(-0.11%) |
Jan 09, 2018 | 40.29 | 40.42 | 39.82 | 39.84 | 251,906 | -0.23(-0.57%) |
Jan 08, 2018 | 39.65 | 40.17 | 39.20 | 40.07 | 251,204 | +0.33(+0.83%) |
Jan 05, 2018 | 39.40 | 39.75 | 39.22 | 39.74 | 256,211 | +0.38(+0.97%) |
Jan 04, 2018 | 39.58 | 39.98 | 39.33 | 39.35 | 425,905 | -0.14(-0.35%) |
Jan 03, 2018 | 39.38 | 39.83 | 39.22 | 39.49 | 479,720 | +0.09(+0.23%) |
Jan 02, 2018 | 39.08 | 39.46 | 38.62 | 39.40 | 774,741 | +0.61(+1.57%) |
Dec 29, 2017 | 38.79 | 38.79 | 38.79 | 0 | -0.15(-0.37%) | |
Dec 28, 2017 | 38.89 | 39.00 | 38.60 | 38.94 | 246,133 | +0.05(+0.12%) |
Dec 27, 2017 | 38.83 | 39.15 | 38.73 | 38.89 | 385,044 | +0.08(+0.21%) |
Dec 26, 2017 | 38.76 | 38.95 | 38.55 | 38.81 | 214,404 | -0.08(-0.21%) |
Dec 22, 2017 | 38.77 | 39.00 | 38.46 | 38.89 | 272,641 | +0.10(+0.26%) |
Dec 21, 2017 | 38.94 | 39.22 | 38.75 | 38.79 | 228,802 | -0.10(-0.26%) |
Dec 20, 2017 | 39.12 | 39.25 | 38.62 | 38.89 | 313,727 | -0.06(-0.16%) |
Dec 19, 2017 | 39.00 | 39.29 | 38.79 | 38.95 | 332,938 | +0.03(+0.07%) |
Dec 18, 2017 | 38.32 | 39.01 | 38.32 | 38.93 | 310,217 | +0.81(+2.13%) |
Dec 15, 2017 | 37.26 | 38.27 | 37.26 | 38.12 | 798,648 | +0.90(+2.42%) |
Dec 14, 2017 | 37.81 | 38.02 | 37.07 | 37.21 | 391,310 | -0.54(-1.42%) |
Dec 13, 2017 | 37.56 | 38.09 | 37.56 | 37.75 | 312,484 | +0.24(+0.63%) |
Dec 12, 2017 | 37.77 | 38.06 | 37.45 | 37.51 | 236,109 | -0.21(-0.56%) |
Dec 11, 2017 | 37.68 | 38.16 | 37.58 | 37.72 | 215,425 | +0.09(+0.24%) |
Dec 08, 2017 | 37.81 | 38.10 | 37.55 | 37.63 | 194,836 | +0.06(+0.17%) |
Dec 07, 2017 | 37.55 | 37.94 | 37.35 | 37.57 | 319,099 | +0.01(+0.02%) |
Dec 06, 2017 | 37.42 | 37.89 | 37.50 | 37.56 | 213,583 | +0.06(+0.17%) |
Dec 05, 2017 | 36.99 | 37.76 | 36.99 | 37.50 | 278,835 | +0.48(+1.30%) |
Dec 04, 2017 | 38.07 | 38.07 | 37.00 | 37.01 | 679,417 | -0.75(-1.98%) |