Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.52 | 45.87 | 45.52 | 45.64 | 58,293 | +0.30(+0.67%) |
Feb 27, 2018 | 46.36 | 47.07 | 44.83 | 45.34 | 26,377 | -0.74(-1.61%) |
Feb 26, 2018 | 47.86 | 47.86 | 44.88 | 46.08 | 110,733 | -0.09(-0.19%) |
Feb 23, 2018 | 45.78 | 46.16 | 45.22 | 46.16 | 23,548 | +0.83(+1.83%) |
Feb 22, 2018 | 46.74 | 46.74 | 44.85 | 45.34 | 44,798 | -1.00(-2.15%) |
Feb 21, 2018 | 46.30 | 46.73 | 46.14 | 46.33 | 59,337 | +0.45(+0.99%) |
Feb 20, 2018 | 45.29 | 46.40 | 45.29 | 45.88 | 165,513 | +0.82(+1.82%) |
Feb 16, 2018 | 45.06 | 45.06 | 45.06 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 45.23 | 45.27 | 44.86 | 45.08 | 8,926 | -0.10(-0.22%) |
Feb 14, 2018 | 44.62 | 45.20 | 44.34 | 45.18 | 17,220 | +0.67(+1.51%) |
Feb 13, 2018 | 43.87 | 44.64 | 43.87 | 44.51 | 11,050 | +0.59(+1.34%) |
Feb 12, 2018 | 42.71 | 43.92 | 41.59 | 43.92 | 14,646 | +1.21(+2.83%) |
Feb 09, 2018 | 43.06 | 43.23 | 41.71 | 42.71 | 11,683 | -0.32(-0.73%) |
Feb 08, 2018 | 44.25 | 44.25 | 42.95 | 43.03 | 9,338 | -0.89(-2.02%) |
Feb 07, 2018 | 44.73 | 44.73 | 43.91 | 43.91 | 11,438 | -0.53(-1.20%) |
Feb 06, 2018 | 44.34 | 45.83 | 43.64 | 44.45 | 22,932 | +0.07(+0.16%) |
Feb 05, 2018 | 44.57 | 44.57 | 43.30 | 44.38 | 41,467 | -0.40(-0.90%) |
Feb 02, 2018 | 44.35 | 45.33 | 44.31 | 44.78 | 27,279 | +0.53(+1.19%) |
Feb 01, 2018 | 44.87 | 44.97 | 44.23 | 44.25 | 13,525 | -0.32(-0.72%) |
Jan 31, 2018 | 44.38 | 44.84 | 43.88 | 44.58 | 26,191 | +0.75(+1.71%) |
Jan 30, 2018 | 43.86 | 43.86 | 43.67 | 43.83 | 8,306 | +0.04(+0.09%) |
Jan 29, 2018 | 44.00 | 44.00 | 43.66 | 43.79 | 7,754 | +0.03(+0.08%) |
Jan 26, 2018 | 42.76 | 43.75 | 42.76 | 43.75 | 7,258 | +1.06(+2.48%) |
Jan 25, 2018 | 42.65 | 42.82 | 42.47 | 42.69 | 5,850 | +0.44(+1.05%) |
Jan 24, 2018 | 42.43 | 42.81 | 42.05 | 42.25 | 13,347 | +0.30(+0.71%) |
Jan 23, 2018 | 41.35 | 41.95 | 41.35 | 41.95 | 6,890 | +0.96(+2.34%) |
Jan 22, 2018 | 40.88 | 41.00 | 40.87 | 40.99 | 5,118 | +0.17(+0.41%) |
Jan 19, 2018 | 41.02 | 41.02 | 40.78 | 40.83 | 970 | -0.01(-0.02%) |
Jan 18, 2018 | 41.22 | 41.22 | 40.76 | 40.84 | 4,515 | -0.27(-0.65%) |
Jan 17, 2018 | 41.42 | 41.42 | 40.95 | 41.10 | 5,353 | -0.37(-0.88%) |
Jan 16, 2018 | 41.76 | 41.95 | 40.92 | 41.47 | 4,708 | +0.02(+0.05%) |
Jan 12, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.09(+0.21%) | |
Jan 11, 2018 | 41.37 | 41.45 | 41.33 | 41.36 | 2,923 | +0.08(+0.19%) |
Jan 10, 2018 | 41.62 | 41.62 | 41.08 | 41.28 | 3,074 | -0.14(-0.33%) |
Jan 09, 2018 | 41.34 | 41.45 | 41.25 | 41.42 | 11,825 | +0.17(+0.41%) |
Jan 08, 2018 | 41.08 | 41.25 | 40.69 | 41.25 | 11,346 | +0.48(+1.17%) |
Jan 05, 2018 | 40.44 | 40.77 | 40.20 | 40.77 | 3,527 | +0.69(+1.71%) |
Jan 04, 2018 | 39.52 | 40.28 | 39.52 | 40.09 | 4,784 | +0.26(+0.64%) |
Jan 03, 2018 | 39.85 | 39.85 | 39.58 | 39.83 | 4,977 | +0.45(+1.15%) |
Jan 02, 2018 | 39.27 | 39.42 | 38.83 | 39.38 | 3,351 | +0.59(+1.53%) |
Dec 29, 2017 | 38.78 | 38.78 | 38.78 | 0 | -0.21(-0.53%) | |
Dec 28, 2017 | 39.08 | 39.08 | 38.95 | 38.99 | 3,520 | +0.03(+0.08%) |
Dec 27, 2017 | 38.96 | 38.96 | 38.96 | 38.96 | 349 | +0.36(+0.92%) |
Dec 26, 2017 | 40.86 | 40.86 | 38.60 | 38.60 | 7,412 | -0.77(-1.95%) |
Dec 22, 2017 | 39.90 | 39.90 | 39.37 | 39.37 | 2,529 | -0.14(-0.36%) |
Dec 21, 2017 | 39.46 | 39.54 | 39.43 | 39.51 | 3,373 | +0.02(+0.05%) |
Dec 20, 2017 | 40.15 | 40.15 | 39.44 | 39.49 | 13,476 | -0.10(-0.25%) |
Dec 19, 2017 | 39.73 | 39.73 | 39.48 | 39.59 | 7,947 | +0.08(+0.20%) |
Dec 18, 2017 | 38.73 | 39.58 | 38.73 | 39.51 | 6,017 | +0.74(+1.90%) |
Dec 15, 2017 | 38.53 | 38.82 | 38.53 | 38.78 | 2,276 | +0.10(+0.27%) |
Dec 14, 2017 | 38.99 | 38.99 | 38.36 | 38.67 | 14,771 | +0.22(+0.56%) |
Dec 13, 2017 | 38.45 | 38.63 | 38.41 | 38.46 | 3,808 | +0.13(+0.33%) |
Dec 12, 2017 | 38.18 | 38.43 | 38.18 | 38.33 | 3,337 | +0.07(+0.18%) |
Dec 11, 2017 | 38.54 | 38.56 | 38.20 | 38.26 | 4,218 | +0.17(+0.44%) |
Dec 08, 2017 | 38.61 | 38.61 | 38.09 | 38.09 | 4,608 | +0.06(+0.15%) |
Dec 07, 2017 | 37.97 | 38.21 | 37.92 | 38.03 | 2,591 | -0.07(-0.18%) |
Dec 06, 2017 | 38.04 | 38.15 | 37.81 | 38.10 | 5,715 | +0.43(+1.14%) |
Dec 05, 2017 | 37.37 | 38.01 | 37.37 | 37.67 | 5,335 | +0.30(+0.81%) |
Dec 04, 2017 | 38.34 | 38.34 | 37.13 | 37.37 | 7,339 | -0.74(-1.93%) |