Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.57 | 31.05 | 29.21 | 29.89 | 3,026,712 | -0.53(-1.76%) |
Feb 27, 2018 | 28.43 | 30.62 | 27.75 | 30.42 | 8,960,131 | -8.36(-21.55%) |
Feb 26, 2018 | 40.58 | 41.45 | 38.05 | 38.78 | 3,225,040 | -1.60(-3.97%) |
Feb 23, 2018 | 38.68 | 40.72 | 38.68 | 40.38 | 849,007 | +1.70(+4.40%) |
Feb 22, 2018 | 38.59 | 38.68 | 900,441 | -1.26(-3.16%) | ||
Feb 21, 2018 | 40.19 | 40.63 | 39.85 | 39.95 | 646,186 | -0.19(-0.48%) |
Feb 20, 2018 | 41.11 | 41.78 | 40.09 | 40.14 | 480,413 | -1.26(-3.05%) |
Feb 16, 2018 | 41.40 | 41.40 | 41.40 | 0 | +0.24(+0.59%) | |
Feb 15, 2018 | 41.40 | 41.70 | 40.34 | 41.16 | 336,600 | +0.19(+0.47%) |
Feb 14, 2018 | 40.24 | 41.26 | 39.80 | 40.97 | 294,846 | +0.58(+1.44%) |
Feb 13, 2018 | 39.80 | 40.72 | 39.80 | 40.38 | 412,248 | +0.34(+0.85%) |
Feb 12, 2018 | 40.53 | 40.63 | 38.29 | 40.04 | 717,349 | -0.19(-0.48%) |
Feb 09, 2018 | 40.24 | 40.87 | 38.63 | 40.24 | 946,320 | +0.24(+0.61%) |
Feb 08, 2018 | 41.89 | 42.13 | 39.85 | 39.99 | 467,947 | -1.80(-4.30%) |
Feb 07, 2018 | 40.43 | 41.94 | 40.38 | 41.79 | 654,471 | +1.51(+3.74%) |
Feb 06, 2018 | 40.68 | 42.57 | 40.04 | 40.29 | 768,262 | -1.21(-2.93%) |
Feb 05, 2018 | 41.74 | 43.15 | 41.06 | 41.50 | 419,961 | -0.53(-1.27%) |
Feb 02, 2018 | 41.70 | 42.91 | 40.92 | 42.04 | 617,758 | +0.05(+0.12%) |
Feb 01, 2018 | 41.60 | 42.52 | 39.75 | 41.99 | 785,426 | -0.05(-0.12%) |
Jan 31, 2018 | 42.28 | 43.30 | 41.99 | 42.04 | 562,396 | -0.10(-0.23%) |
Jan 30, 2018 | 42.04 | 42.23 | 40.97 | 42.13 | 614,074 | -0.44(-1.03%) |
Jan 29, 2018 | 43.25 | 43.88 | 42.42 | 42.57 | 537,334 | -0.83(-1.90%) |
Jan 26, 2018 | 43.25 | 44.13 | 42.38 | 43.40 | 668,918 | +0.49(+1.13%) |
Jan 25, 2018 | 44.81 | 45.29 | 41.89 | 42.91 | 1,287,630 | -1.90(-4.23%) |
Jan 24, 2018 | 46.65 | 46.70 | 44.42 | 44.81 | 564,823 | -1.75(-3.76%) |
Jan 23, 2018 | 46.22 | 46.90 | 45.49 | 46.56 | 490,348 | +0.49(+1.05%) |
Jan 22, 2018 | 46.17 | 44.90 | 46.07 | 514,018 | +0.44(+0.96%) | |
Jan 19, 2018 | 47.72 | 47.92 | 45.29 | 45.63 | 1,019,181 | -2.09(-4.38%) |
Jan 18, 2018 | 50.10 | 50.83 | 47.62 | 47.72 | 511,761 | -2.43(-4.84%) |
Jan 17, 2018 | 51.03 | 51.27 | 50.05 | 50.15 | 461,544 | -0.78(-1.53%) |
Jan 16, 2018 | 51.22 | 51.56 | 50.39 | 50.93 | 407,038 | -0.10(-0.19%) |
Jan 12, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.92(+1.84%) | |
Jan 11, 2018 | 49.96 | 50.30 | 49.18 | 50.10 | 282,731 | +0.34(+0.68%) |
Jan 10, 2018 | 49.47 | 50.15 | 48.89 | 49.76 | 220,976 | +0.19(+0.39%) |
Jan 09, 2018 | 49.47 | 49.96 | 49.08 | 49.57 | 463,687 | +0.29(+0.59%) |
Jan 08, 2018 | 48.26 | 49.42 | 47.92 | 49.28 | 368,766 | +1.02(+2.11%) |
Jan 05, 2018 | 49.08 | 49.18 | 47.62 | 48.26 | 458,450 | -0.73(-1.49%) |
Jan 04, 2018 | 50.73 | 50.88 | 48.16 | 48.99 | 468,844 | -1.60(-3.17%) |
Jan 03, 2018 | 51.03 | 51.90 | 50.15 | 50.59 | 251,715 | -0.63(-1.23%) |
Jan 02, 2018 | 51.66 | 52.05 | 50.59 | 51.22 | 415,406 | +0.10(+0.19%) |
Dec 29, 2017 | 51.12 | 51.12 | 51.12 | 0 | -0.15(-0.28%) | |
Dec 28, 2017 | 51.66 | 52.19 | 50.83 | 51.27 | 202,172 | -0.34(-0.66%) |
Dec 27, 2017 | 51.85 | 52.53 | 51.61 | 51.61 | 212,302 | -0.19(-0.38%) |
Dec 26, 2017 | 52.82 | 52.87 | 51.80 | 51.80 | 199,110 | -1.02(-1.93%) |
Dec 22, 2017 | 52.68 | 53.55 | 51.42 | 52.82 | 281,285 | +0.24(+0.46%) |
Dec 21, 2017 | 52.44 | 53.16 | 51.80 | 52.58 | 320,744 | +0.15(+0.28%) |
Dec 20, 2017 | 50.98 | 52.48 | 50.88 | 52.44 | 302,121 | +1.56(+3.06%) |
Dec 19, 2017 | 52.10 | 52.17 | 49.86 | 50.88 | 416,887 | -1.21(-2.33%) |
Dec 18, 2017 | 50.01 | 52.19 | 49.33 | 52.10 | 482,499 | +1.75(+3.47%) |
Dec 15, 2017 | 48.40 | 50.47 | 47.67 | 50.35 | 737,286 | +1.90(+3.91%) |
Dec 14, 2017 | 48.69 | 49.13 | 47.87 | 48.45 | 446,336 | -0.24(-0.50%) |
Dec 13, 2017 | 48.50 | 49.33 | 48.35 | 48.69 | 225,771 | +0.39(+0.80%) |
Dec 12, 2017 | 49.33 | 49.96 | 48.30 | 48.30 | 379,838 | -1.02(-2.07%) |
Dec 11, 2017 | 50.54 | 50.54 | 49.13 | 49.33 | 507,029 | -1.02(-2.03%) |
Dec 08, 2017 | 50.83 | 51.37 | 50.35 | 50.35 | 233,096 | -0.19(-0.38%) |
Dec 07, 2017 | 50.78 | 51.37 | 50.01 | 50.54 | 393,104 | -0.34(-0.67%) |
Dec 06, 2017 | 49.23 | 51.61 | 49.37 | 50.88 | 373,335 | +1.51(+3.05%) |
Dec 05, 2017 | 49.86 | 50.44 | 49.13 | 49.37 | 417,320 | -0.63(-1.26%) |
Dec 04, 2017 | 48.50 | 50.15 | 48.50 | 50.01 | 370,904 | +2.14(+4.47%) |