Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.94 | 39.21 | 37.26 | 37.32 | 843,286 | -1.64(-4.21%) |
Feb 27, 2018 | 39.03 | 39.37 | 38.72 | 38.96 | 593,199 | -0.05(-0.13%) |
Feb 26, 2018 | 39.45 | 39.69 | 38.18 | 39.01 | 599,343 | -0.15(-0.38%) |
Feb 23, 2018 | 40.24 | 40.60 | 38.85 | 39.16 | 519,885 | -0.84(-2.10%) |
Feb 22, 2018 | 40.00 | 513,939 | +0.37(+0.93%) | |||
Feb 21, 2018 | 39.61 | 40.72 | 39.38 | 39.63 | 663,246 | +0.14(+0.35%) |
Feb 20, 2018 | 38.35 | 40.16 | 38.05 | 39.49 | 1,080,760 | +0.97(+2.52%) |
Feb 16, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.69(-1.76%) | |
Feb 15, 2018 | 40.70 | 40.95 | 39.08 | 39.21 | 1,194,212 | -1.14(-2.83%) |
Feb 14, 2018 | 39.69 | 40.52 | 39.27 | 40.35 | 1,468,371 | +0.17(+0.42%) |
Feb 13, 2018 | 40.56 | 40.93 | 39.86 | 40.18 | 685,039 | -0.78(-1.90%) |
Feb 12, 2018 | 40.92 | 41.54 | 40.29 | 40.96 | 929,730 | +0.50(+1.24%) |
Feb 09, 2018 | 42.29 | 42.36 | 38.70 | 40.46 | 2,093,571 | -1.38(-3.30%) |
Feb 08, 2018 | 44.02 | 44.21 | 41.83 | 41.84 | 816,953 | -2.21(-5.02%) |
Feb 07, 2018 | 44.08 | 45.02 | 43.97 | 44.05 | 605,340 | -0.32(-0.72%) |
Feb 06, 2018 | 42.38 | 44.92 | 42.10 | 44.37 | 981,946 | +0.47(+1.08%) |
Feb 05, 2018 | 44.01 | 45.52 | 43.34 | 43.90 | 651,606 | -0.81(-1.82%) |
Feb 02, 2018 | 45.83 | 46.10 | 44.52 | 44.71 | 587,387 | -1.84(-3.95%) |
Feb 01, 2018 | 45.52 | 46.72 | 44.92 | 46.55 | 633,284 | +0.72(+1.57%) |
Jan 31, 2018 | 46.43 | 47.22 | 45.61 | 45.83 | 545,725 | -0.07(-0.15%) |
Jan 30, 2018 | 46.06 | 46.06 | 45.49 | 45.90 | 650,153 | -0.78(-1.67%) |
Jan 29, 2018 | 47.08 | 47.73 | 46.60 | 46.68 | 510,208 | -0.77(-1.62%) |
Jan 26, 2018 | 46.51 | 47.50 | 46.11 | 47.45 | 521,617 | +1.04(+2.24%) |
Jan 25, 2018 | 47.00 | 47.18 | 46.17 | 46.41 | 432,203 | -0.30(-0.64%) |
Jan 24, 2018 | 46.27 | 46.94 | 45.81 | 46.71 | 801,299 | +0.48(+1.04%) |
Jan 23, 2018 | 44.61 | 46.28 | 44.61 | 46.23 | 1,061,436 | +1.48(+3.31%) |
Jan 22, 2018 | 43.49 | 44.78 | 43.30 | 44.75 | 842,192 | +1.21(+2.78%) |
Jan 19, 2018 | 43.30 | 43.74 | 42.45 | 43.54 | 1,523,845 | +0.13(+0.30%) |
Jan 18, 2018 | 43.79 | 43.98 | 43.11 | 43.41 | 590,564 | -0.38(-0.87%) |
Jan 17, 2018 | 43.80 | 44.16 | 43.23 | 43.79 | 702,511 | -0.33(-0.75%) |
Jan 16, 2018 | 45.86 | 46.09 | 43.79 | 44.12 | 709,614 | -1.28(-2.82%) |
Jan 12, 2018 | 45.40 | 45.40 | 45.40 | 0 | -0.63(-1.37%) | |
Jan 11, 2018 | 44.38 | 46.47 | 44.24 | 46.03 | 1,108,920 | +2.10(+4.78%) |
Jan 10, 2018 | 43.07 | 43.93 | 576,891 | +0.07(+0.16%) | ||
Jan 09, 2018 | 44.01 | 44.34 | 43.46 | 43.86 | 391,603 | -0.03(-0.07%) |
Jan 08, 2018 | 43.40 | 44.65 | 43.40 | 43.89 | 581,566 | +0.19(+0.43%) |
Jan 05, 2018 | 44.03 | 44.76 | 43.45 | 43.70 | 897,114 | -0.77(-1.73%) |
Jan 04, 2018 | 44.47 | 44.79 | 43.96 | 44.47 | 665,894 | +0.33(+0.75%) |
Jan 03, 2018 | 43.60 | 44.38 | 43.33 | 44.14 | 523,561 | +0.51(+1.17%) |
Jan 02, 2018 | 42.88 | 43.99 | 42.83 | 43.63 | 383,594 | +0.75(+1.75%) |
Dec 29, 2017 | 42.88 | 42.88 | 42.88 | 0 | -0.51(-1.18%) | |
Dec 28, 2017 | 43.50 | 43.57 | 42.84 | 43.39 | 403,744 | -0.05(-0.12%) |
Dec 27, 2017 | 44.00 | 44.00 | 43.34 | 43.44 | 420,298 | -0.55(-1.25%) |
Dec 26, 2017 | 44.60 | 44.60 | 43.16 | 43.99 | 712,373 | -0.62(-1.39%) |
Dec 22, 2017 | 44.82 | 45.03 | 43.68 | 44.61 | 470,762 | -0.01(-0.02%) |
Dec 21, 2017 | 42.90 | 45.16 | 42.49 | 44.62 | 1,422,667 | +1.89(+4.42%) |
Dec 20, 2017 | 45.10 | 45.11 | 42.34 | 42.73 | 1,989,778 | -2.57(-5.67%) |
Dec 19, 2017 | 46.94 | 47.47 | 44.30 | 45.30 | 5,024,148 | +3.11(+7.37%) |
Dec 18, 2017 | 41.19 | 42.36 | 41.05 | 42.19 | 1,036,895 | +1.62(+3.99%) |
Dec 15, 2017 | 40.66 | 41.01 | 40.49 | 40.57 | 936,044 | +0.42(+1.05%) |
Dec 14, 2017 | 41.30 | 41.30 | 39.96 | 40.15 | 506,433 | -0.94(-2.29%) |
Dec 13, 2017 | 41.68 | 42.11 | 40.95 | 41.09 | 458,459 | -0.54(-1.30%) |
Dec 12, 2017 | 41.61 | 42.33 | 41.30 | 41.63 | 846,213 | +1.56(+3.89%) |
Dec 11, 2017 | 39.71 | 40.25 | 39.33 | 40.07 | 410,370 | +0.17(+0.43%) |
Dec 08, 2017 | 41.02 | 41.18 | 39.86 | 39.90 | 334,067 | +0.00(+0.00%) |
Dec 07, 2017 | 40.37 | 40.95 | 40.00 | 331,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.60 | 40.94 | 40.14 | 40.37 | 430,917 | -0.49(-1.20%) |
Dec 05, 2017 | 40.10 | 41.55 | 40.01 | 40.86 | 497,424 | +0.85(+2.12%) |
Dec 04, 2017 | 40.50 | 40.77 | 40.00 | 40.01 | 423,774 | -0.12(-0.30%) |