Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.49 | 45.74 | 44.52 | 45.00 | 175,053 | -0.27(-0.60%) |
Feb 27, 2018 | 45.50 | 45.72 | 44.95 | 45.27 | 137,240 | -0.17(-0.37%) |
Feb 26, 2018 | 46.00 | 46.00 | 45.15 | 45.44 | 204,464 | -0.42(-0.92%) |
Feb 23, 2018 | 45.37 | 46.07 | 45.37 | 45.86 | 329,408 | +0.69(+1.53%) |
Feb 22, 2018 | 45.37 | 45.17 | 543,865 | +1.62(+3.72%) | ||
Feb 21, 2018 | 43.05 | 43.87 | 43.03 | 43.55 | 255,481 | +0.51(+1.18%) |
Feb 20, 2018 | 42.65 | 43.56 | 42.65 | 43.04 | 145,714 | +0.25(+0.58%) |
Feb 16, 2018 | 42.79 | 42.79 | 42.79 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 42.64 | 43.29 | 42.08 | 42.65 | 81,964 | +0.38(+0.90%) |
Feb 14, 2018 | 41.64 | 42.45 | 41.45 | 42.27 | 114,736 | +0.43(+1.03%) |
Feb 13, 2018 | 41.90 | 42.40 | 41.50 | 41.84 | 82,220 | +0.02(+0.05%) |
Feb 12, 2018 | 42.02 | 42.42 | 41.22 | 41.82 | 153,977 | +0.03(+0.07%) |
Feb 09, 2018 | 41.64 | 42.11 | 40.94 | 41.79 | 187,556 | +0.26(+0.63%) |
Feb 08, 2018 | 41.63 | 41.99 | 41.01 | 41.53 | 308,695 | +0.18(+0.44%) |
Feb 07, 2018 | 41.63 | 41.92 | 41.34 | 41.35 | 197,465 | -0.53(-1.27%) |
Feb 06, 2018 | 41.57 | 42.59 | 40.81 | 41.88 | 261,818 | -0.52(-1.23%) |
Feb 05, 2018 | 42.86 | 43.66 | 41.83 | 42.40 | 155,480 | -0.88(-2.03%) |
Feb 02, 2018 | 44.30 | 44.30 | 43.28 | 43.28 | 186,768 | -0.99(-2.24%) |
Feb 01, 2018 | 44.43 | 44.47 | 43.66 | 44.27 | 206,623 | -0.19(-0.43%) |
Jan 31, 2018 | 44.65 | 45.17 | 44.28 | 44.46 | 133,744 | -0.07(-0.16%) |
Jan 30, 2018 | 44.23 | 44.82 | 44.10 | 44.53 | 192,647 | +0.25(+0.56%) |
Jan 29, 2018 | 44.30 | 44.58 | 44.12 | 44.28 | 116,697 | -0.23(-0.52%) |
Jan 26, 2018 | 44.78 | 44.78 | 44.38 | 44.51 | 109,363 | -0.14(-0.31%) |
Jan 25, 2018 | 44.59 | 44.87 | 44.28 | 44.65 | 199,733 | +0.09(+0.20%) |
Jan 24, 2018 | 44.84 | 44.91 | 44.33 | 44.56 | 259,370 | -0.29(-0.65%) |
Jan 23, 2018 | 44.80 | 45.41 | 44.61 | 44.85 | 266,694 | +0.23(+0.52%) |
Jan 22, 2018 | 44.16 | 44.82 | 43.95 | 44.62 | 464,923 | +0.54(+1.23%) |
Jan 19, 2018 | 44.78 | 45.12 | 43.86 | 44.08 | 313,415 | -1.20(-2.65%) |
Jan 18, 2018 | 44.21 | 46.00 | 43.26 | 45.28 | 647,970 | +2.31(+5.38%) |
Jan 17, 2018 | 41.77 | 43.18 | 41.44 | 42.97 | 387,597 | +1.52(+3.67%) |
Jan 16, 2018 | 41.11 | 41.93 | 41.11 | 41.45 | 191,875 | +0.35(+0.85%) |
Jan 12, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.03(-0.07%) | |
Jan 11, 2018 | 40.68 | 41.62 | 40.49 | 41.13 | 118,259 | +0.70(+1.73%) |
Jan 10, 2018 | 40.54 | 41.04 | 39.80 | 40.43 | 142,807 | -0.67(-1.63%) |
Jan 09, 2018 | 40.70 | 41.67 | 40.64 | 41.10 | 374,348 | +0.41(+1.01%) |
Jan 08, 2018 | 39.85 | 40.95 | 39.56 | 40.69 | 195,403 | +1.00(+2.52%) |
Jan 05, 2018 | 39.25 | 40.29 | 39.14 | 39.69 | 656,955 | +0.55(+1.41%) |
Jan 04, 2018 | 39.53 | 39.58 | 38.68 | 39.14 | 640,553 | -0.26(-0.66%) |
Jan 03, 2018 | 40.03 | 40.07 | 39.05 | 39.40 | 313,987 | -0.47(-1.18%) |
Jan 02, 2018 | 40.26 | 40.47 | 39.84 | 39.87 | 129,259 | -0.26(-0.65%) |
Dec 29, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.11(-0.27%) | |
Dec 28, 2017 | 40.39 | 40.46 | 39.81 | 40.24 | 139,415 | -0.16(-0.40%) |
Dec 27, 2017 | 40.38 | 40.89 | 40.21 | 40.40 | 75,800 | -0.07(-0.17%) |
Dec 26, 2017 | 40.35 | 40.65 | 40.15 | 40.47 | 50,533 | -0.09(-0.22%) |
Dec 22, 2017 | 40.82 | 41.15 | 40.26 | 40.56 | 136,288 | -0.23(-0.56%) |
Dec 21, 2017 | 41.07 | 41.08 | 40.45 | 40.79 | 91,549 | -0.15(-0.37%) |
Dec 20, 2017 | 40.90 | 41.33 | 40.40 | 40.94 | 242,642 | +0.03(+0.07%) |
Dec 19, 2017 | 40.98 | 41.07 | 40.84 | 40.91 | 203,670 | +0.02(+0.05%) |
Dec 18, 2017 | 40.85 | 41.13 | 40.68 | 40.89 | 158,974 | +0.13(+0.32%) |
Dec 15, 2017 | 40.15 | 40.95 | 39.80 | 40.76 | 469,195 | +0.60(+1.49%) |
Dec 14, 2017 | 40.60 | 40.77 | 40.12 | 40.16 | 129,427 | -0.32(-0.79%) |
Dec 13, 2017 | 40.86 | 41.17 | 40.41 | 40.48 | 116,060 | -0.39(-0.95%) |
Dec 12, 2017 | 40.58 | 40.90 | 40.48 | 40.87 | 222,598 | +0.22(+0.54%) |
Dec 11, 2017 | 40.84 | 40.86 | 40.55 | 40.65 | 146,495 | +0.02(+0.05%) |
Dec 08, 2017 | 41.08 | 41.35 | 40.49 | 40.63 | 195,247 | -0.27(-0.66%) |
Dec 07, 2017 | 40.68 | 41.10 | 39.99 | 40.90 | 401,795 | +0.13(+0.32%) |
Dec 06, 2017 | 40.66 | 41.46 | 40.29 | 40.77 | 160,203 | +0.07(+0.17%) |
Dec 05, 2017 | 40.80 | 41.17 | 40.60 | 40.70 | 58,779 | -0.09(-0.22%) |
Dec 04, 2017 | 41.35 | 41.48 | 40.52 | 40.79 | 193,286 | -0.36(-0.87%) |