Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.85 | 53.90 | 51.50 | 51.60 | 432,306 | -1.20(-2.27%) |
Feb 27, 2018 | 53.10 | 55.35 | 52.70 | 52.80 | 538,115 | +0.10(+0.19%) |
Feb 26, 2018 | 51.05 | 53.05 | 50.36 | 52.70 | 720,447 | +4.70(+9.79%) |
Feb 23, 2018 | 45.85 | 48.05 | 45.85 | 48.00 | 206,021 | +2.55(+5.61%) |
Feb 22, 2018 | 45.00 | 45.45 | 111,753 | -0.15(-0.33%) | ||
Feb 21, 2018 | 45.75 | 46.23 | 45.55 | 45.60 | 263,613 | +0.10(+0.22%) |
Feb 20, 2018 | 46.45 | 46.60 | 45.25 | 45.50 | 200,204 | -1.15(-2.47%) |
Feb 16, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.65 | 46.65 | 45.00 | 46.65 | 170,907 | +1.20(+2.64%) |
Feb 14, 2018 | 44.05 | 45.52 | 44.05 | 45.45 | 219,660 | +0.90(+2.02%) |
Feb 13, 2018 | 44.45 | 45.00 | 44.25 | 44.55 | 172,044 | -0.05(-0.11%) |
Feb 12, 2018 | 43.75 | 44.85 | 43.25 | 44.60 | 213,380 | +0.90(+2.06%) |
Feb 09, 2018 | 44.15 | 45.30 | 42.60 | 43.70 | 522,627 | +0.00(+0.00%) |
Feb 08, 2018 | 45.30 | 45.80 | 43.45 | 43.70 | 282,169 | -1.55(-3.43%) |
Feb 07, 2018 | 44.10 | 45.15 | 44.10 | 45.25 | 183,551 | +1.25(+2.84%) |
Feb 06, 2018 | 42.35 | 44.15 | 41.30 | 44.00 | 295,966 | +0.35(+0.80%) |
Feb 05, 2018 | 43.95 | 44.10 | 43.05 | 43.65 | 254,035 | -0.90(-2.02%) |
Feb 02, 2018 | 45.65 | 45.75 | 44.40 | 44.55 | 268,587 | -1.25(-2.73%) |
Feb 01, 2018 | 45.90 | 46.60 | 45.45 | 45.80 | 162,250 | -0.35(-0.76%) |
Jan 31, 2018 | 46.25 | 46.75 | 46.05 | 46.15 | 169,800 | +0.05(+0.11%) |
Jan 30, 2018 | 46.25 | 46.25 | 45.75 | 46.10 | 222,315 | -0.60(-1.28%) |
Jan 29, 2018 | 46.60 | 47.50 | 46.25 | 46.70 | 203,099 | -0.10(-0.21%) |
Jan 26, 2018 | 46.75 | 46.90 | 45.80 | 46.80 | 193,293 | +0.15(+0.32%) |
Jan 25, 2018 | 44.20 | 46.75 | 44.15 | 46.65 | 580,887 | +2.45(+5.54%) |
Jan 24, 2018 | 44.90 | 45.85 | 43.90 | 44.20 | 164,804 | -0.55(-1.23%) |
Jan 23, 2018 | 43.25 | 44.95 | 42.80 | 44.75 | 229,139 | +1.65(+3.83%) |
Jan 22, 2018 | 42.70 | 43.65 | 42.67 | 43.10 | 430,535 | +0.70(+1.65%) |
Jan 19, 2018 | 42.15 | 42.75 | 42.05 | 42.40 | 264,160 | +0.20(+0.47%) |
Jan 18, 2018 | 42.10 | 43.15 | 42.00 | 42.20 | 402,491 | -1.30(-2.99%) |
Jan 17, 2018 | 42.85 | 43.75 | 42.30 | 43.50 | 179,334 | +0.95(+2.23%) |
Jan 16, 2018 | 43.75 | 44.20 | 42.35 | 42.55 | 210,597 | -1.05(-2.41%) |
Jan 12, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.65(+1.51%) | |
Jan 11, 2018 | 42.30 | 43.50 | 42.20 | 42.95 | 179,790 | +0.75(+1.78%) |
Jan 10, 2018 | 42.25 | 42.45 | 41.35 | 42.20 | 232,722 | -0.15(-0.35%) |
Jan 09, 2018 | 42.70 | 42.80 | 42.00 | 42.35 | 327,856 | -0.35(-0.82%) |
Jan 08, 2018 | 42.80 | 42.85 | 42.26 | 42.70 | 275,740 | -0.05(-0.12%) |
Jan 05, 2018 | 42.65 | 42.85 | 42.35 | 42.75 | 180,790 | +0.10(+0.23%) |
Jan 04, 2018 | 43.95 | 44.40 | 42.65 | 42.65 | 253,857 | -1.15(-2.63%) |
Jan 03, 2018 | 43.80 | 44.30 | 43.62 | 43.80 | 292,114 | +0.00(+0.00%) |
Jan 02, 2018 | 47.00 | 47.00 | 43.45 | 43.80 | 503,920 | -3.15(-6.71%) |
Dec 29, 2017 | 46.95 | 46.95 | 46.95 | 0 | +0.50(+1.08%) | |
Dec 28, 2017 | 45.80 | 46.45 | 45.60 | 46.45 | 151,698 | +0.70(+1.53%) |
Dec 27, 2017 | 45.95 | 46.35 | 45.45 | 45.75 | 238,212 | -0.20(-0.44%) |
Dec 26, 2017 | 44.20 | 46.10 | 44.20 | 45.95 | 167,002 | +1.85(+4.20%) |
Dec 22, 2017 | 44.05 | 44.25 | 43.50 | 44.10 | 284,469 | +0.10(+0.23%) |
Dec 21, 2017 | 44.95 | 45.00 | 43.88 | 44.00 | 271,892 | -0.80(-1.79%) |
Dec 20, 2017 | 45.90 | 45.90 | 44.75 | 44.80 | 269,081 | -0.50(-1.10%) |
Dec 19, 2017 | 46.00 | 46.60 | 45.20 | 45.30 | 319,932 | -0.70(-1.52%) |
Dec 18, 2017 | 43.45 | 47.75 | 43.33 | 46.00 | 778,145 | +3.05(+7.10%) |
Dec 15, 2017 | 42.00 | 43.05 | 41.92 | 42.95 | 410,518 | +1.00(+2.38%) |
Dec 14, 2017 | 41.50 | 42.00 | 41.25 | 41.95 | 159,633 | +0.50(+1.21%) |
Dec 13, 2017 | 40.10 | 41.55 | 40.10 | 41.45 | 191,559 | +1.35(+3.37%) |
Dec 12, 2017 | 39.80 | 41.00 | 39.65 | 40.10 | 313,216 | +0.30(+0.75%) |
Dec 11, 2017 | 40.35 | 40.45 | 39.80 | 39.80 | 198,503 | -0.30(-0.75%) |
Dec 08, 2017 | 40.50 | 40.80 | 40.00 | 40.10 | 204,974 | +0.00(+0.00%) |
Dec 07, 2017 | 40.05 | 40.45 | 39.90 | 175,129 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 40.85 | 39.90 | 39.90 | 200,242 | -0.65(-1.60%) |
Dec 05, 2017 | 39.60 | 41.00 | 39.30 | 40.55 | 355,400 | +1.20(+3.05%) |
Dec 04, 2017 | 39.80 | 40.10 | 39.10 | 39.35 | 312,554 | -0.20(-0.51%) |