Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.81 | 43.65 | 41.54 | 41.62 | 115,575 | -0.92(-2.17%) |
Feb 27, 2018 | 43.50 | 43.63 | 42.50 | 42.55 | 86,550 | -1.11(-2.53%) |
Feb 26, 2018 | 44.18 | 44.18 | 43.31 | 43.65 | 55,661 | -0.47(-1.06%) |
Feb 23, 2018 | 44.00 | 44.21 | 43.15 | 44.12 | 64,046 | +0.40(+0.91%) |
Feb 22, 2018 | 42.77 | 44.13 | 42.54 | 43.72 | 59,460 | +1.11(+2.59%) |
Feb 21, 2018 | 43.13 | 43.74 | 42.42 | 42.61 | 92,876 | -0.49(-1.13%) |
Feb 20, 2018 | 44.52 | 44.69 | 42.91 | 43.10 | 53,997 | -1.63(-3.65%) |
Feb 16, 2018 | 44.73 | 44.73 | 44.73 | 0 | +1.08(+2.46%) | |
Feb 15, 2018 | 43.67 | 44.01 | 43.18 | 43.66 | 81,021 | +0.18(+0.41%) |
Feb 14, 2018 | 44.82 | 44.88 | 43.18 | 43.48 | 86,219 | -1.83(-4.03%) |
Feb 13, 2018 | 44.76 | 45.56 | 44.28 | 45.31 | 43,847 | +0.31(+0.69%) |
Feb 12, 2018 | 46.35 | 46.35 | 42.87 | 45.00 | 111,566 | -1.12(-2.43%) |
Feb 09, 2018 | 44.72 | 46.49 | 44.43 | 46.12 | 51,405 | +1.88(+4.25%) |
Feb 08, 2018 | 45.36 | 45.87 | 44.21 | 44.24 | 89,375 | -1.29(-2.82%) |
Feb 07, 2018 | 46.14 | 46.88 | 46.14 | 45.52 | 94,231 | -0.74(-1.61%) |
Feb 06, 2018 | 46.67 | 44.49 | 46.27 | 94,153 | -0.97(-2.05%) | |
Feb 05, 2018 | 47.87 | 48.03 | 46.36 | 47.24 | 47,959 | -0.84(-1.75%) |
Feb 02, 2018 | 48.87 | 48.94 | 47.44 | 48.08 | 96,176 | -1.14(-2.31%) |
Feb 01, 2018 | 49.97 | 50.09 | 49.10 | 49.21 | 60,746 | -0.82(-1.64%) |
Jan 31, 2018 | 49.55 | 50.35 | 49.20 | 50.03 | 84,620 | +0.56(+1.14%) |
Jan 30, 2018 | 49.62 | 50.06 | 48.54 | 49.47 | 91,499 | -0.38(-0.77%) |
Jan 29, 2018 | 50.52 | 50.67 | 49.80 | 49.85 | 30,175 | -1.05(-2.07%) |
Jan 26, 2018 | 51.20 | 51.50 | 50.39 | 50.91 | 33,106 | -0.35(-0.69%) |
Jan 25, 2018 | 51.29 | 51.48 | 50.55 | 51.26 | 51,056 | +0.13(+0.25%) |
Jan 24, 2018 | 51.55 | 52.45 | 50.96 | 51.13 | 42,882 | -0.53(-1.03%) |
Jan 23, 2018 | 51.03 | 52.06 | 50.30 | 51.67 | 31,253 | +0.74(+1.45%) |
Jan 22, 2018 | 50.83 | 51.30 | 50.58 | 50.93 | 66,257 | +0.01(+0.01%) |
Jan 19, 2018 | 50.07 | 50.99 | 49.85 | 50.92 | 58,444 | +0.66(+1.32%) |
Jan 18, 2018 | 50.96 | 50.96 | 50.11 | 50.26 | 52,477 | -0.65(-1.27%) |
Jan 17, 2018 | 50.88 | 51.45 | 50.28 | 50.91 | 73,526 | +0.31(+0.61%) |
Jan 16, 2018 | 50.61 | 51.79 | 50.56 | 50.60 | 71,924 | -0.01(-0.01%) |
Jan 12, 2018 | 50.61 | 50.61 | 50.61 | 0 | -0.50(-0.99%) | |
Jan 11, 2018 | 50.35 | 52.06 | 49.39 | 51.11 | 61,393 | +0.61(+1.21%) |
Jan 10, 2018 | 51.11 | 51.11 | 49.57 | 50.50 | 63,610 | -0.85(-1.65%) |
Jan 09, 2018 | 52.51 | 52.51 | 50.93 | 51.35 | 65,296 | -1.11(-2.11%) |
Jan 08, 2018 | 52.79 | 52.99 | 52.05 | 52.45 | 39,858 | -0.41(-0.77%) |
Jan 05, 2018 | 52.91 | 53.44 | 52.26 | 52.86 | 46,920 | -0.13(-0.24%) |
Jan 04, 2018 | 54.14 | 54.42 | 52.88 | 52.99 | 37,052 | -1.20(-2.22%) |
Jan 03, 2018 | 55.48 | 55.48 | 54.12 | 54.19 | 40,183 | -1.27(-2.29%) |
Jan 02, 2018 | 56.71 | 56.71 | 55.13 | 55.46 | 51,718 | -1.01(-1.78%) |
Dec 29, 2017 | 56.47 | 56.47 | 56.47 | 0 | +0.05(+0.08%) | |
Dec 28, 2017 | 55.79 | 56.54 | 55.55 | 56.42 | 35,472 | +0.69(+1.24%) |
Dec 27, 2017 | 54.97 | 56.00 | 54.61 | 55.73 | 39,306 | +0.92(+1.67%) |
Dec 26, 2017 | 55.55 | 56.00 | 54.81 | 54.82 | 60,222 | -0.56(-1.00%) |
Dec 22, 2017 | 55.15 | 55.64 | 54.58 | 55.37 | 30,411 | +0.30(+0.55%) |
Dec 21, 2017 | 55.09 | 55.26 | 54.55 | 55.07 | 47,111 | -0.02(-0.04%) |
Dec 20, 2017 | 55.89 | 56.53 | 54.96 | 55.09 | 64,710 | -0.88(-1.57%) |
Dec 19, 2017 | 57.68 | 58.50 | 55.64 | 55.97 | 54,685 | -1.75(-3.03%) |
Dec 18, 2017 | 58.20 | 58.48 | 57.33 | 57.73 | 54,685 | -0.14(-0.25%) |
Dec 15, 2017 | 56.94 | 58.32 | 56.64 | 57.87 | 229,680 | +0.91(+1.59%) |
Dec 14, 2017 | 57.03 | 57.74 | 56.47 | 56.96 | 58,729 | -0.20(-0.35%) |
Dec 13, 2017 | 54.96 | 57.36 | 54.96 | 57.16 | 72,323 | +2.33(+4.25%) |
Dec 12, 2017 | 54.60 | 55.74 | 54.53 | 54.83 | 41,558 | +0.41(+0.75%) |
Dec 11, 2017 | 54.74 | 54.88 | 54.12 | 54.42 | 44,046 | -0.21(-0.38%) |
Dec 08, 2017 | 55.11 | 55.81 | 54.38 | 54.63 | 42,684 | +0.00(+0.00%) |
Dec 07, 2017 | 54.02 | 55.22 | 54.02 | 52,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.80 | 54.03 | 53.49 | 53.85 | 29,174 | -0.17(-0.32%) |
Dec 05, 2017 | 55.02 | 55.02 | 53.82 | 54.02 | 34,790 | -1.00(-1.82%) |
Dec 04, 2017 | 55.52 | 55.52 | 54.70 | 55.02 | 35,543 | -0.36(-0.65%) |