Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.60 | 43.96 | 43.15 | 43.18 | 691,558 | -0.33(-0.76%) |
Feb 27, 2018 | 43.39 | 43.79 | 43.01 | 43.51 | 669,155 | +0.31(+0.72%) |
Feb 26, 2018 | 42.75 | 43.28 | 42.54 | 43.20 | 1,123,879 | +0.65(+1.53%) |
Feb 23, 2018 | 43.23 | 43.34 | 42.28 | 42.55 | 1,026,101 | -0.40(-0.93%) |
Feb 22, 2018 | 42.80 | 42.95 | 721,772 | +0.03(+0.07%) | ||
Feb 21, 2018 | 43.00 | 43.67 | 42.85 | 42.92 | 624,630 | -0.06(-0.14%) |
Feb 20, 2018 | 41.99 | 43.65 | 41.77 | 42.98 | 1,008,414 | +0.60(+1.42%) |
Feb 16, 2018 | 42.38 | 42.38 | 42.38 | 0 | -0.13(-0.31%) | |
Feb 15, 2018 | 42.51 | 42.91 | 42.03 | 42.51 | 1,385,180 | -0.09(-0.21%) |
Feb 14, 2018 | 40.85 | 42.82 | 40.79 | 42.60 | 1,189,822 | +1.42(+3.45%) |
Feb 13, 2018 | 41.32 | 41.18 | 847,887 | +0.90(+2.23%) | ||
Feb 12, 2018 | 39.32 | 40.59 | 39.17 | 40.28 | 1,148,012 | +1.18(+3.02%) |
Feb 09, 2018 | 38.93 | 39.45 | 37.81 | 39.10 | 1,447,645 | +0.60(+1.56%) |
Feb 08, 2018 | 40.47 | 40.85 | 38.49 | 38.50 | 1,720,575 | -1.97(-4.87%) |
Feb 07, 2018 | 41.19 | 42.35 | 40.24 | 40.47 | 4,505,468 | +2.04(+5.31%) |
Feb 06, 2018 | 36.19 | 38.45 | 36.06 | 38.43 | 1,640,817 | +0.84(+2.23%) |
Feb 05, 2018 | 37.68 | 37.90 | 36.80 | 37.59 | 1,098,045 | -0.35(-0.92%) |
Feb 02, 2018 | 38.50 | 38.99 | 37.90 | 37.94 | 725,803 | -0.89(-2.29%) |
Feb 01, 2018 | 38.28 | 39.28 | 37.66 | 38.83 | 767,167 | +0.31(+0.80%) |
Jan 31, 2018 | 38.60 | 39.25 | 38.30 | 38.52 | 682,830 | +0.18(+0.47%) |
Jan 30, 2018 | 38.18 | 38.95 | 37.77 | 38.34 | 974,164 | -0.22(-0.57%) |
Jan 29, 2018 | 38.94 | 39.30 | 38.53 | 38.56 | 588,874 | -0.51(-1.31%) |
Jan 26, 2018 | 37.78 | 39.26 | 37.52 | 39.07 | 1,072,167 | +1.62(+4.33%) |
Jan 25, 2018 | 38.09 | 38.23 | 37.24 | 37.45 | 669,754 | -0.46(-1.21%) |
Jan 24, 2018 | 38.42 | 38.84 | 37.82 | 37.91 | 908,976 | -0.38(-0.99%) |
Jan 23, 2018 | 38.23 | 39.09 | 37.79 | 38.29 | 948,588 | +1.05(+2.82%) |
Jan 22, 2018 | 37.11 | 37.56 | 36.83 | 37.24 | 820,768 | +0.17(+0.46%) |
Jan 19, 2018 | 36.27 | 37.26 | 35.96 | 37.07 | 577,408 | +0.69(+1.90%) |
Jan 18, 2018 | 36.34 | 36.56 | 35.90 | 36.38 | 604,875 | -0.11(-0.30%) |
Jan 17, 2018 | 36.87 | 36.87 | 35.85 | 36.49 | 843,406 | +0.05(+0.14%) |
Jan 16, 2018 | 37.81 | 38.61 | 36.40 | 36.44 | 1,469,789 | -1.07(-2.85%) |
Jan 12, 2018 | 37.51 | 37.51 | 37.51 | 0 | +1.48(+4.11%) | |
Jan 11, 2018 | 35.59 | 36.02 | 35.48 | 36.03 | 719,220 | +0.71(+2.01%) |
Jan 10, 2018 | 35.32 | 443,919 | -0.15(-0.42%) | |||
Jan 09, 2018 | 35.38 | 36.33 | 35.31 | 35.47 | 750,399 | +0.25(+0.71%) |
Jan 08, 2018 | 35.00 | 35.34 | 34.46 | 35.22 | 550,568 | +0.25(+0.71%) |
Jan 05, 2018 | 35.08 | 35.16 | 34.69 | 34.97 | 490,286 | +0.12(+0.34%) |
Jan 04, 2018 | 34.90 | 35.32 | 34.77 | 34.85 | 441,234 | +0.23(+0.66%) |
Jan 03, 2018 | 34.14 | 35.40 | 34.06 | 34.62 | 860,024 | +0.56(+1.64%) |
Jan 02, 2018 | 33.98 | 33.99 | 33.44 | 34.06 | 840,273 | +0.22(+0.65%) |
Dec 29, 2017 | 33.84 | 33.84 | 33.84 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.87 | 34.16 | 33.57 | 33.94 | 383,556 | +0.16(+0.47%) |
Dec 27, 2017 | 33.76 | 34.20 | 33.62 | 33.78 | 240,423 | -0.03(-0.09%) |
Dec 26, 2017 | 33.47 | 33.99 | 33.26 | 33.81 | 190,575 | +0.14(+0.42%) |
Dec 22, 2017 | 33.66 | 33.98 | 33.26 | 33.67 | 607,721 | -0.18(-0.53%) |
Dec 21, 2017 | 33.70 | 34.05 | 33.25 | 33.85 | 530,451 | +0.26(+0.77%) |
Dec 20, 2017 | 34.19 | 34.19 | 33.13 | 33.59 | 1,010,681 | -0.49(-1.44%) |
Dec 19, 2017 | 34.30 | 34.54 | 34.00 | 34.08 | 406,989 | -0.33(-0.96%) |
Dec 18, 2017 | 34.51 | 34.79 | 34.27 | 34.41 | 474,785 | +0.17(+0.50%) |
Dec 15, 2017 | 33.91 | 34.65 | 33.72 | 34.24 | 1,114,920 | +0.41(+1.21%) |
Dec 14, 2017 | 34.22 | 34.48 | 33.80 | 33.83 | 489,144 | -0.35(-1.02%) |
Dec 13, 2017 | 33.95 | 34.63 | 33.94 | 34.18 | 364,128 | +0.24(+0.71%) |
Dec 12, 2017 | 34.00 | 34.45 | 33.72 | 33.94 | 534,780 | -0.06(-0.18%) |
Dec 11, 2017 | 34.00 | 34.53 | 33.93 | 34.00 | 363,293 | +0.29(+0.86%) |
Dec 08, 2017 | 34.40 | 34.65 | 33.65 | 33.71 | 384,938 | +0.00(+0.00%) |
Dec 07, 2017 | 33.32 | 34.18 | 33.16 | 721,616 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.42 | 33.29 | 32.42 | 33.25 | 470,458 | +0.67(+2.06%) |
Dec 05, 2017 | 31.98 | 33.04 | 31.90 | 32.58 | 563,254 | +0.44(+1.37%) |
Dec 04, 2017 | 33.77 | 33.84 | 31.96 | 32.14 | 854,625 | -1.25(-3.74%) |