Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.24 | 44.48 | 43.82 | 43.86 | 329,473 | -0.16(-0.37%) |
Feb 27, 2018 | 44.58 | 44.64 | 44.00 | 44.03 | 223,784 | -0.47(-1.05%) |
Feb 26, 2018 | 44.37 | 44.49 | 44.07 | 44.49 | 433,979 | +0.52(+1.18%) |
Feb 23, 2018 | 43.72 | 43.98 | 43.38 | 43.98 | 148,193 | +0.59(+1.35%) |
Feb 22, 2018 | 43.30 | 43.39 | 210,034 | -0.09(-0.21%) | ||
Feb 21, 2018 | 43.75 | 44.31 | 43.48 | 43.48 | 339,839 | -0.24(-0.54%) |
Feb 20, 2018 | 43.39 | 44.15 | 43.36 | 43.72 | 303,779 | +0.34(+0.78%) |
Feb 16, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.20(-0.45%) | |
Feb 15, 2018 | 43.02 | 43.64 | 42.74 | 43.58 | 568,782 | +0.98(+2.29%) |
Feb 14, 2018 | 41.21 | 42.67 | 41.21 | 42.60 | 329,217 | +1.27(+3.08%) |
Feb 13, 2018 | 40.66 | 41.40 | 40.66 | 41.33 | 219,214 | +0.49(+1.21%) |
Feb 12, 2018 | 40.73 | 41.13 | 40.09 | 40.84 | 369,089 | +0.70(+1.75%) |
Feb 09, 2018 | 40.08 | 40.40 | 38.35 | 40.13 | 483,384 | +0.57(+1.44%) |
Feb 08, 2018 | 41.67 | 41.90 | 39.45 | 39.56 | 265,775 | -1.46(-3.56%) |
Feb 07, 2018 | 40.93 | 41.66 | 40.81 | 41.02 | 322,075 | +0.21(+0.52%) |
Feb 06, 2018 | 38.84 | 40.87 | 38.60 | 40.81 | 464,163 | +0.36(+0.90%) |
Feb 05, 2018 | 40.88 | 41.83 | 39.58 | 40.45 | 846,978 | -1.14(-2.73%) |
Feb 02, 2018 | 42.11 | 42.39 | 41.41 | 41.58 | 475,981 | -0.81(-1.92%) |
Feb 01, 2018 | 42.61 | 42.90 | 42.28 | 42.40 | 179,999 | -0.60(-1.40%) |
Jan 31, 2018 | 43.26 | 43.41 | 42.86 | 43.00 | 205,625 | +0.14(+0.32%) |
Jan 30, 2018 | 42.84 | 43.09 | 42.53 | 42.86 | 219,278 | -0.50(-1.15%) |
Jan 29, 2018 | 43.47 | 43.66 | 43.19 | 43.36 | 411,396 | -0.14(-0.33%) |
Jan 26, 2018 | 42.86 | 43.53 | 42.72 | 43.51 | 411,546 | +0.93(+2.19%) |
Jan 25, 2018 | 42.80 | 42.85 | 42.32 | 42.58 | 388,669 | +0.14(+0.32%) |
Jan 24, 2018 | 42.93 | 43.06 | 42.13 | 42.44 | 485,388 | -0.33(-0.77%) |
Jan 23, 2018 | 42.46 | 42.80 | 42.36 | 42.77 | 391,703 | +0.53(+1.25%) |
Jan 22, 2018 | 41.80 | 42.24 | 41.68 | 42.24 | 305,799 | +0.41(+0.97%) |
Jan 19, 2018 | 41.85 | 41.94 | 41.61 | 41.84 | 187,475 | +0.23(+0.55%) |
Jan 18, 2018 | 41.43 | 41.71 | 41.29 | 41.61 | 128,447 | +0.13(+0.31%) |
Jan 17, 2018 | 41.37 | 41.53 | 41.01 | 41.48 | 172,159 | +0.27(+0.66%) |
Jan 16, 2018 | 41.84 | 42.12 | 41.01 | 41.21 | 346,441 | -0.45(-1.08%) |
Jan 12, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.26(+0.64%) | |
Jan 11, 2018 | 41.29 | 41.47 | 41.11 | 41.40 | 197,508 | +0.25(+0.62%) |
Jan 10, 2018 | 41.31 | 41.14 | 250,136 | -0.20(-0.47%) | ||
Jan 09, 2018 | 41.57 | 41.57 | 41.07 | 41.34 | 232,259 | -0.11(-0.27%) |
Jan 08, 2018 | 41.23 | 41.50 | 40.81 | 41.45 | 340,446 | +0.14(+0.35%) |
Jan 05, 2018 | 40.98 | 41.35 | 40.95 | 41.30 | 329,736 | +0.59(+1.44%) |
Jan 04, 2018 | 40.96 | 41.05 | 40.56 | 40.72 | 242,774 | -0.01(-0.02%) |
Jan 03, 2018 | 40.71 | 40.94 | 40.65 | 40.73 | 454,062 | +0.42(+1.03%) |
Jan 02, 2018 | 39.27 | 40.38 | 39.23 | 40.31 | 452,017 | +1.22(+3.13%) |
Dec 29, 2017 | 39.09 | 39.09 | 39.09 | 0 | -0.08(-0.20%) | |
Dec 28, 2017 | 39.34 | 39.37 | 39.08 | 39.16 | 169,883 | -0.23(-0.58%) |
Dec 27, 2017 | 39.84 | 39.86 | 39.32 | 39.39 | 143,512 | -0.29(-0.74%) |
Dec 26, 2017 | 39.30 | 39.75 | 39.30 | 39.69 | 182,205 | +0.48(+1.23%) |
Dec 22, 2017 | 38.61 | 39.26 | 38.01 | 39.20 | 382,260 | +0.07(+0.17%) |
Dec 21, 2017 | 39.96 | 39.96 | 39.03 | 39.14 | 357,313 | -0.77(-1.92%) |
Dec 20, 2017 | 41.08 | 41.08 | 39.68 | 39.90 | 389,659 | -1.16(-2.82%) |
Dec 19, 2017 | 41.85 | 41.87 | 40.54 | 41.06 | 428,729 | -0.91(-2.16%) |
Dec 18, 2017 | 40.85 | 42.00 | 40.81 | 41.97 | 577,935 | +1.80(+4.47%) |
Dec 15, 2017 | 39.71 | 40.24 | 39.52 | 40.17 | 235,588 | +0.83(+2.11%) |
Dec 14, 2017 | 39.34 | 39.56 | 39.17 | 39.34 | 147,020 | +0.12(+0.32%) |
Dec 13, 2017 | 39.15 | 39.63 | 38.71 | 39.21 | 272,427 | +0.25(+0.64%) |
Dec 12, 2017 | 38.88 | 39.21 | 38.27 | 38.96 | 369,151 | +0.68(+1.78%) |
Dec 11, 2017 | 37.65 | 38.29 | 37.61 | 38.28 | 300,272 | +0.81(+2.18%) |
Dec 08, 2017 | 38.00 | 38.14 | 37.40 | 37.47 | 241,615 | -0.33(-0.88%) |
Dec 07, 2017 | 37.50 | 37.94 | 37.36 | 37.80 | 242,793 | +0.53(+1.43%) |
Dec 06, 2017 | 36.88 | 37.31 | 36.76 | 37.27 | 139,019 | +0.40(+1.08%) |
Dec 05, 2017 | 36.97 | 37.56 | 36.78 | 36.87 | 119,292 | -0.22(-0.61%) |
Dec 04, 2017 | 38.15 | 38.22 | 36.94 | 37.09 | 242,632 | -0.60(-1.59%) |