Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.10 | 44.10 | 42.40 | 42.40 | 380,512 | -1.60(-3.64%) |
Feb 27, 2018 | 44.45 | 44.70 | 43.70 | 44.00 | 427,301 | -0.45(-1.01%) |
Feb 26, 2018 | 43.60 | 44.70 | 43.17 | 44.45 | 476,810 | +1.00(+2.30%) |
Feb 23, 2018 | 43.90 | 44.40 | 42.85 | 43.45 | 315,595 | +0.25(+0.58%) |
Feb 22, 2018 | 43.15 | 44.55 | 42.60 | 43.20 | 555,796 | +0.20(+0.47%) |
Feb 21, 2018 | 42.00 | 43.80 | 41.90 | 43.00 | 664,646 | +1.15(+2.75%) |
Feb 20, 2018 | 40.70 | 43.05 | 40.15 | 41.85 | 563,803 | +0.60(+1.45%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 39.60 | 41.55 | 39.15 | 41.35 | 992,791 | +2.40(+6.16%) |
Feb 14, 2018 | 37.65 | 40.35 | 37.00 | 38.95 | 526,836 | +0.90(+2.37%) |
Feb 13, 2018 | 37.90 | 38.80 | 37.65 | 38.05 | 352,282 | -0.05(-0.13%) |
Feb 12, 2018 | 38.00 | 38.25 | 36.95 | 38.10 | 600,763 | +0.35(+0.93%) |
Feb 09, 2018 | 37.75 | 38.17 | 34.15 | 37.75 | 1,027,173 | +0.35(+0.94%) |
Feb 08, 2018 | 38.90 | 38.95 | 37.15 | 37.40 | 569,470 | -1.40(-3.61%) |
Feb 07, 2018 | 38.70 | 39.55 | 38.05 | 38.80 | 752,304 | +0.10(+0.26%) |
Feb 06, 2018 | 35.85 | 39.75 | 35.38 | 38.70 | 1,255,357 | +2.55(+7.05%) |
Feb 05, 2018 | 36.60 | 37.05 | 35.20 | 36.15 | 333,793 | -0.85(-2.30%) |
Feb 02, 2018 | 37.60 | 37.85 | 36.25 | 37.00 | 394,215 | -1.00(-2.63%) |
Feb 01, 2018 | 36.35 | 38.60 | 36.20 | 38.00 | 619,446 | +1.65(+4.54%) |
Jan 31, 2018 | 37.45 | 37.45 | 36.23 | 36.35 | 308,627 | -0.85(-2.28%) |
Jan 30, 2018 | 37.60 | 38.40 | 37.34 | 37.20 | 414,219 | -0.75(-1.98%) |
Jan 29, 2018 | 37.95 | 38.50 | 37.40 | 37.95 | 372,534 | +0.00(+0.00%) |
Jan 26, 2018 | 37.30 | 38.25 | 36.95 | 37.95 | 547,618 | +0.90(+2.43%) |
Jan 25, 2018 | 37.55 | 37.75 | 36.90 | 37.05 | 273,061 | -0.35(-0.94%) |
Jan 24, 2018 | 38.50 | 38.50 | 36.55 | 37.40 | 497,205 | -0.75(-1.97%) |
Jan 23, 2018 | 37.45 | 38.60 | 37.10 | 38.15 | 539,553 | +0.55(+1.46%) |
Jan 22, 2018 | 35.90 | 38.80 | 35.83 | 37.60 | 764,839 | +1.65(+4.59%) |
Jan 19, 2018 | 35.25 | 36.35 | 35.25 | 35.95 | 516,289 | +0.65(+1.84%) |
Jan 18, 2018 | 35.40 | 36.00 | 34.70 | 35.30 | 412,281 | -0.15(-0.42%) |
Jan 17, 2018 | 35.40 | 35.85 | 35.03 | 35.45 | 424,751 | +0.30(+0.85%) |
Jan 16, 2018 | 37.60 | 37.95 | 34.67 | 35.15 | 1,409,998 | -2.45(-6.52%) |
Jan 12, 2018 | 37.60 | 37.60 | 37.60 | 0 | +1.90(+5.32%) | |
Jan 11, 2018 | 34.75 | 36.15 | 34.50 | 35.70 | 460,354 | +0.95(+2.73%) |
Jan 10, 2018 | 34.75 | 34.90 | 33.75 | 34.75 | 459,668 | +0.00(+0.00%) |
Jan 09, 2018 | 34.15 | 34.90 | 33.55 | 34.75 | 717,735 | +0.55(+1.61%) |
Jan 08, 2018 | 34.70 | 35.30 | 33.42 | 34.20 | 826,149 | -0.40(-1.16%) |
Jan 05, 2018 | 35.10 | 35.23 | 33.65 | 34.60 | 915,201 | -0.50(-1.42%) |
Jan 04, 2018 | 37.70 | 37.95 | 34.90 | 35.10 | 1,296,470 | -2.40(-6.40%) |
Jan 03, 2018 | 38.50 | 38.50 | 36.80 | 37.50 | 1,009,349 | -1.00(-2.60%) |
Jan 02, 2018 | 40.40 | 41.30 | 38.20 | 38.50 | 776,931 | -1.55(-3.87%) |
Dec 29, 2017 | 40.05 | 40.05 | 40.05 | 0 | -2.15(-5.09%) | |
Dec 28, 2017 | 40.20 | 43.30 | 39.95 | 42.20 | 876,317 | +1.90(+4.71%) |
Dec 27, 2017 | 40.30 | 40.75 | 39.70 | 40.30 | 349,552 | +0.20(+0.50%) |
Dec 26, 2017 | 38.50 | 40.50 | 38.35 | 40.10 | 570,500 | +1.35(+3.48%) |
Dec 22, 2017 | 38.70 | 38.90 | 38.35 | 38.75 | 332,600 | +0.25(+0.65%) |
Dec 21, 2017 | 38.50 | 38.77 | 38.30 | 38.50 | 674,556 | +0.05(+0.13%) |
Dec 20, 2017 | 38.65 | 38.90 | 38.20 | 38.45 | 551,918 | -0.05(-0.13%) |
Dec 19, 2017 | 38.00 | 38.90 | 37.30 | 38.50 | 438,559 | +0.30(+0.79%) |
Dec 18, 2017 | 38.25 | 38.35 | 37.65 | 38.20 | 433,726 | +0.45(+1.19%) |
Dec 15, 2017 | 37.85 | 38.30 | 36.90 | 37.75 | 1,501,023 | +0.00(+0.00%) |
Dec 14, 2017 | 37.00 | 38.65 | 36.95 | 37.75 | 776,867 | +0.75(+2.03%) |
Dec 13, 2017 | 36.75 | 37.70 | 36.45 | 37.00 | 424,120 | +0.15(+0.41%) |
Dec 12, 2017 | 37.05 | 38.00 | 35.55 | 36.85 | 645,688 | -0.20(-0.54%) |
Dec 11, 2017 | 36.75 | 37.30 | 36.17 | 37.05 | 632,811 | +0.35(+0.95%) |
Dec 08, 2017 | 36.30 | 37.05 | 35.95 | 36.70 | 564,462 | +0.50(+1.38%) |
Dec 07, 2017 | 33.85 | 37.00 | 33.85 | 36.20 | 1,039,297 | +2.10(+6.16%) |
Dec 06, 2017 | 34.70 | 35.00 | 32.40 | 34.10 | 885,285 | -0.75(-2.15%) |
Dec 05, 2017 | 35.00 | 35.95 | 34.10 | 34.85 | 534,948 | +0.33(+0.94%) |
Dec 04, 2017 | 39.45 | 39.45 | 34.10 | 34.52 | 2,456,531 | -4.38(-11.25%) |