Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.55 | 43.55 | 42.65 | 42.67 | 376,599 | -0.73(-1.68%) |
Feb 27, 2018 | 43.67 | 44.38 | 43.30 | 43.40 | 529,274 | -0.08(-0.18%) |
Feb 26, 2018 | 43.25 | 43.90 | 42.87 | 43.48 | 350,495 | +0.48(+1.12%) |
Feb 23, 2018 | 43.00 | 43.44 | 42.21 | 43.00 | 446,299 | +0.19(+0.44%) |
Feb 22, 2018 | 42.98 | 42.98 | 42.16 | 42.81 | 652,489 | +0.02(+0.05%) |
Feb 21, 2018 | 42.96 | 43.93 | 42.74 | 42.79 | 696,158 | +0.00(+0.00%) |
Feb 20, 2018 | 44.90 | 44.90 | 42.64 | 42.79 | 804,255 | -2.48(-5.48%) |
Feb 16, 2018 | 45.27 | 45.27 | 45.27 | 0 | -0.89(-1.93%) | |
Feb 15, 2018 | 45.42 | 46.16 | 44.94 | 46.16 | 358,616 | +1.09(+2.42%) |
Feb 14, 2018 | 43.53 | 45.48 | 43.47 | 45.07 | 519,983 | +1.41(+3.23%) |
Feb 13, 2018 | 44.06 | 44.58 | 43.31 | 43.66 | 408,709 | -0.54(-1.22%) |
Feb 12, 2018 | 45.00 | 45.03 | 43.84 | 44.20 | 432,708 | -0.43(-0.96%) |
Feb 09, 2018 | 44.25 | 44.96 | 43.35 | 44.63 | 696,415 | +0.55(+1.25%) |
Feb 08, 2018 | 44.92 | 43.17 | 44.08 | 1,049,500 | +0.95(+2.20%) | |
Feb 07, 2018 | 43.10 | 43.44 | 42.84 | 43.13 | 549,427 | +0.13(+0.30%) |
Feb 06, 2018 | 42.33 | 44.34 | 41.59 | 43.00 | 1,055,356 | -0.80(-1.83%) |
Feb 05, 2018 | 45.28 | 45.38 | 43.47 | 43.80 | 369,563 | -1.62(-3.57%) |
Feb 02, 2018 | 46.02 | 46.76 | 45.23 | 45.42 | 697,956 | -0.67(-1.45%) |
Feb 01, 2018 | 47.33 | 47.84 | 45.95 | 46.09 | 575,626 | -1.51(-3.17%) |
Jan 31, 2018 | 48.39 | 48.65 | 47.30 | 47.60 | 330,344 | -0.47(-0.98%) |
Jan 30, 2018 | 49.04 | 49.29 | 47.77 | 48.07 | 460,636 | -1.26(-2.55%) |
Jan 29, 2018 | 49.48 | 49.81 | 49.12 | 49.33 | 326,740 | -0.05(-0.10%) |
Jan 26, 2018 | 49.90 | 49.90 | 49.18 | 49.38 | 386,766 | -0.40(-0.80%) |
Jan 25, 2018 | 49.69 | 49.95 | 49.35 | 49.78 | 273,990 | +0.55(+1.12%) |
Jan 24, 2018 | 49.36 | 49.66 | 48.62 | 49.23 | 316,764 | +0.09(+0.18%) |
Jan 23, 2018 | 49.27 | 49.27 | 48.44 | 49.14 | 458,570 | -0.13(-0.26%) |
Jan 22, 2018 | 48.80 | 49.31 | 48.41 | 49.27 | 313,142 | +0.27(+0.55%) |
Jan 19, 2018 | 48.22 | 49.56 | 47.92 | 49.00 | 432,084 | +0.71(+1.47%) |
Jan 18, 2018 | 48.48 | 48.61 | 48.08 | 48.29 | 468,442 | -0.30(-0.62%) |
Jan 17, 2018 | 47.91 | 48.74 | 47.47 | 48.59 | 535,563 | +0.79(+1.65%) |
Jan 16, 2018 | 48.86 | 49.54 | 47.78 | 47.80 | 872,706 | +0.38(+0.80%) |
Jan 12, 2018 | 47.42 | 47.42 | 47.42 | 0 | +0.68(+1.45%) | |
Jan 11, 2018 | 45.62 | 46.77 | 45.33 | 46.74 | 662,490 | +0.96(+2.10%) |
Jan 10, 2018 | 46.42 | 45.78 | 516,719 | -0.58(-1.25%) | ||
Jan 09, 2018 | 47.28 | 47.75 | 45.81 | 46.36 | 1,091,851 | -0.76(-1.61%) |
Jan 08, 2018 | 45.30 | 47.65 | 45.29 | 47.12 | 1,754,270 | +2.24(+4.99%) |
Jan 05, 2018 | 44.46 | 45.07 | 44.15 | 44.88 | 1,385,360 | +0.95(+2.16%) |
Jan 04, 2018 | 49.29 | 49.29 | 43.68 | 43.93 | 3,162,447 | -5.49(-11.11%) |
Jan 03, 2018 | 49.56 | 49.93 | 49.10 | 49.42 | 367,983 | -0.21(-0.42%) |
Jan 02, 2018 | 49.46 | 49.82 | 49.09 | 49.63 | 515,193 | +0.36(+0.73%) |
Dec 29, 2017 | 49.27 | 49.27 | 49.27 | 0 | -0.04(-0.08%) | |
Dec 28, 2017 | 50.02 | 50.02 | 49.08 | 49.31 | 602,844 | -0.51(-1.02%) |
Dec 27, 2017 | 50.21 | 50.21 | 49.55 | 49.82 | 432,733 | -0.23(-0.46%) |
Dec 26, 2017 | 50.15 | 50.55 | 49.86 | 50.05 | 299,989 | +0.06(+0.12%) |
Dec 22, 2017 | 50.06 | 50.49 | 49.80 | 49.99 | 519,665 | +0.13(+0.26%) |
Dec 21, 2017 | 50.25 | 50.45 | 49.67 | 49.86 | 610,035 | -0.03(-0.06%) |
Dec 20, 2017 | 51.28 | 51.55 | 49.80 | 49.89 | 806,299 | -1.45(-2.82%) |
Dec 19, 2017 | 51.95 | 52.36 | 51.13 | 51.34 | 521,717 | -0.54(-1.04%) |
Dec 18, 2017 | 51.73 | 52.55 | 51.24 | 51.88 | 529,763 | +0.73(+1.43%) |
Dec 15, 2017 | 50.99 | 52.09 | 50.21 | 51.15 | 1,080,750 | +0.18(+0.35%) |
Dec 14, 2017 | 51.58 | 51.75 | 50.48 | 50.97 | 741,324 | -0.46(-0.89%) |
Dec 13, 2017 | 50.64 | 51.52 | 50.26 | 51.43 | 646,905 | +0.72(+1.42%) |
Dec 12, 2017 | 49.55 | 50.84 | 49.11 | 50.71 | 1,614,284 | +1.09(+2.20%) |
Dec 11, 2017 | 50.07 | 50.07 | 48.71 | 49.62 | 1,103,943 | -0.13(-0.26%) |
Dec 08, 2017 | 49.45 | 51.35 | 47.15 | 49.75 | 2,329,392 | +0.22(+0.43%) |
Dec 07, 2017 | 49.40 | 50.77 | 49.10 | 49.53 | 1,689,362 | +0.12(+0.25%) |
Dec 06, 2017 | 49.83 | 50.23 | 49.15 | 49.41 | 1,338,563 | -0.10(-0.20%) |
Dec 05, 2017 | 52.50 | 52.50 | 48.75 | 49.51 | 1,714,368 | -2.98(-5.68%) |
Dec 04, 2017 | 48.31 | 52.69 | 48.31 | 52.49 | 1,825,190 | +4.69(+9.81%) |