Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.56 | 42.93 | 42.04 | 42.10 | 528,200 | -0.22(-0.52%) |
Feb 27, 2018 | 42.60 | 42.72 | 42.14 | 42.32 | 537,414 | -0.10(-0.24%) |
Feb 26, 2018 | 42.70 | 42.99 | 42.29 | 42.42 | 625,059 | -0.11(-0.26%) |
Feb 23, 2018 | 42.30 | 42.57 | 41.84 | 42.53 | 578,532 | +0.64(+1.53%) |
Feb 22, 2018 | 41.75 | 41.89 | 752,234 | -0.19(-0.45%) | ||
Feb 21, 2018 | 42.61 | 43.37 | 42.06 | 42.08 | 949,254 | -0.60(-1.41%) |
Feb 20, 2018 | 42.72 | 43.37 | 42.44 | 42.68 | 796,895 | -0.29(-0.67%) |
Feb 16, 2018 | 42.97 | 42.97 | 42.97 | 0 | -0.71(-1.63%) | |
Feb 15, 2018 | 43.00 | 43.76 | 42.59 | 43.68 | 754,727 | +0.77(+1.79%) |
Feb 14, 2018 | 41.00 | 43.00 | 41.00 | 42.91 | 1,016,162 | +1.50(+3.62%) |
Feb 13, 2018 | 41.63 | 41.92 | 40.90 | 41.41 | 567,773 | -0.40(-0.96%) |
Feb 12, 2018 | 41.47 | 42.12 | 40.53 | 41.81 | 826,167 | +0.53(+1.28%) |
Feb 09, 2018 | 40.18 | 41.90 | 39.63 | 41.28 | 1,454,565 | +1.26(+3.15%) |
Feb 08, 2018 | 42.00 | 42.37 | 40.01 | 40.02 | 2,396,517 | -1.86(-4.44%) |
Feb 07, 2018 | 46.45 | 46.45 | 41.59 | 41.88 | 5,864,826 | -8.59(-17.02%) |
Feb 06, 2018 | 49.12 | 51.59 | 48.89 | 50.47 | 1,724,160 | -0.27(-0.53%) |
Feb 05, 2018 | 50.33 | 52.04 | 49.89 | 50.74 | 861,253 | +0.04(+0.08%) |
Feb 02, 2018 | 52.32 | 52.58 | 50.56 | 50.70 | 697,107 | -1.92(-3.65%) |
Feb 01, 2018 | 52.48 | 53.08 | 51.88 | 52.62 | 337,752 | -0.20(-0.38%) |
Jan 31, 2018 | 53.09 | 53.15 | 52.37 | 52.82 | 458,153 | -0.08(-0.15%) |
Jan 30, 2018 | 53.36 | 53.39 | 52.77 | 52.90 | 311,820 | -0.83(-1.54%) |
Jan 29, 2018 | 53.92 | 54.08 | 52.56 | 53.73 | 669,464 | -0.19(-0.35%) |
Jan 26, 2018 | 53.00 | 54.05 | 52.80 | 53.92 | 586,803 | +0.99(+1.87%) |
Jan 25, 2018 | 53.20 | 53.20 | 52.38 | 52.93 | 316,671 | -0.03(-0.06%) |
Jan 24, 2018 | 53.71 | 53.84 | 52.84 | 52.96 | 814,634 | -0.44(-0.82%) |
Jan 23, 2018 | 53.80 | 54.21 | 53.37 | 53.40 | 532,247 | -0.42(-0.78%) |
Jan 22, 2018 | 53.32 | 53.86 | 53.05 | 53.82 | 442,421 | +0.39(+0.73%) |
Jan 19, 2018 | 53.08 | 53.45 | 52.61 | 53.43 | 460,272 | +0.49(+0.93%) |
Jan 18, 2018 | 51.93 | 53.11 | 50.97 | 52.94 | 351,469 | +1.02(+1.96%) |
Jan 17, 2018 | 52.08 | 52.16 | 51.74 | 51.92 | 262,518 | -0.05(-0.10%) |
Jan 16, 2018 | 52.74 | 52.83 | 51.84 | 51.97 | 430,960 | -0.47(-0.90%) |
Jan 12, 2018 | 52.44 | 52.44 | 52.44 | 0 | +0.46(+0.88%) | |
Jan 11, 2018 | 51.35 | 51.98 | 51.03 | 51.98 | 276,084 | +0.57(+1.11%) |
Jan 10, 2018 | 50.32 | 51.42 | 50.16 | 51.41 | 409,836 | +1.01(+2.00%) |
Jan 09, 2018 | 52.30 | 52.46 | 50.31 | 50.40 | 617,694 | -1.86(-3.56%) |
Jan 08, 2018 | 51.26 | 52.28 | 51.08 | 52.26 | 602,515 | +0.94(+1.83%) |
Jan 05, 2018 | 51.59 | 51.94 | 50.97 | 51.32 | 522,055 | +0.13(+0.25%) |
Jan 04, 2018 | 49.86 | 51.65 | 49.54 | 51.19 | 1,079,456 | +1.53(+3.08%) |
Jan 03, 2018 | 50.26 | 50.40 | 49.53 | 49.66 | 404,091 | -0.60(-1.19%) |
Jan 02, 2018 | 49.83 | 50.29 | 49.73 | 50.26 | 748,734 | +0.72(+1.45%) |
Dec 29, 2017 | 49.54 | 49.54 | 49.54 | 0 | -0.52(-1.04%) | |
Dec 28, 2017 | 48.62 | 50.19 | 48.14 | 50.06 | 874,301 | +1.58(+3.26%) |
Dec 27, 2017 | 48.62 | 48.96 | 48.31 | 48.48 | 313,391 | +0.01(+0.02%) |
Dec 26, 2017 | 48.23 | 48.75 | 48.01 | 48.47 | 397,683 | +0.14(+0.29%) |
Dec 22, 2017 | 47.99 | 48.33 | 47.56 | 48.33 | 335,484 | +0.13(+0.27%) |
Dec 21, 2017 | 48.22 | 48.39 | 47.90 | 48.20 | 417,586 | +0.09(+0.19%) |
Dec 20, 2017 | 47.70 | 48.21 | 47.36 | 48.11 | 540,932 | +0.49(+1.03%) |
Dec 19, 2017 | 47.24 | 47.69 | 46.95 | 47.62 | 455,530 | +0.45(+0.95%) |
Dec 18, 2017 | 46.63 | 47.28 | 45.97 | 47.17 | 485,836 | +0.87(+1.88%) |
Dec 15, 2017 | 45.99 | 46.95 | 45.85 | 46.30 | 692,473 | +0.52(+1.14%) |
Dec 14, 2017 | 45.76 | 46.15 | 45.68 | 45.78 | 384,131 | -0.04(-0.09%) |
Dec 13, 2017 | 45.41 | 45.91 | 45.05 | 45.82 | 521,744 | +0.29(+0.64%) |
Dec 12, 2017 | 45.34 | 45.66 | 45.21 | 45.53 | 580,246 | +0.25(+0.55%) |
Dec 11, 2017 | 45.00 | 45.32 | 45.00 | 45.28 | 441,372 | +0.27(+0.60%) |
Dec 08, 2017 | 44.50 | 45.21 | 44.30 | 45.01 | 384,897 | +0.85(+1.92%) |
Dec 07, 2017 | 43.61 | 44.24 | 43.41 | 44.16 | 581,619 | +0.45(+1.03%) |
Dec 06, 2017 | 44.45 | 45.13 | 43.62 | 43.71 | 592,792 | -0.67(-1.51%) |
Dec 05, 2017 | 44.76 | 44.98 | 44.33 | 44.38 | 647,610 | -0.37(-0.83%) |
Dec 04, 2017 | 44.34 | 44.96 | 44.22 | 44.75 | 802,839 | +0.55(+1.24%) |