Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.54 | 47.79 | 46.95 | 47.01 | 647,823 | -0.42(-0.89%) |
Feb 27, 2018 | 47.60 | 48.16 | 47.32 | 47.43 | 1,150,575 | -0.32(-0.67%) |
Feb 26, 2018 | 46.55 | 47.94 | 46.49 | 47.75 | 819,283 | +1.46(+3.15%) |
Feb 23, 2018 | 45.83 | 46.34 | 45.56 | 46.29 | 580,699 | +0.72(+1.58%) |
Feb 22, 2018 | 45.82 | 46.06 | 45.31 | 45.57 | 604,549 | +0.00(+0.00%) |
Feb 21, 2018 | 45.88 | 46.28 | 45.57 | 45.57 | 394,436 | -0.13(-0.28%) |
Feb 20, 2018 | 45.59 | 45.98 | 45.54 | 45.70 | 403,075 | -0.17(-0.37%) |
Feb 16, 2018 | 45.87 | 45.87 | 45.87 | 0 | -0.11(-0.24%) | |
Feb 15, 2018 | 45.55 | 46.04 | 45.10 | 45.98 | 548,199 | +0.61(+1.34%) |
Feb 14, 2018 | 44.05 | 45.55 | 43.96 | 45.37 | 623,479 | +0.90(+2.02%) |
Feb 13, 2018 | 43.79 | 44.59 | 43.64 | 44.47 | 433,519 | +0.44(+1.00%) |
Feb 12, 2018 | 43.55 | 44.30 | 43.49 | 44.03 | 573,761 | +0.77(+1.78%) |
Feb 09, 2018 | 44.27 | 44.55 | 42.13 | 43.26 | 992,451 | -0.55(-1.26%) |
Feb 08, 2018 | 45.28 | 45.28 | 43.81 | 43.81 | 787,675 | -1.42(-3.14%) |
Feb 07, 2018 | 44.94 | 45.53 | 44.71 | 45.23 | 985,213 | +0.08(+0.18%) |
Feb 06, 2018 | 43.94 | 45.31 | 43.08 | 45.15 | 1,114,228 | -0.36(-0.78%) |
Feb 05, 2018 | 45.76 | 46.66 | 44.91 | 45.51 | 706,047 | -0.88(-1.89%) |
Feb 02, 2018 | 46.70 | 46.92 | 46.12 | 46.38 | 561,602 | -0.77(-1.63%) |
Feb 01, 2018 | 46.53 | 47.23 | 46.46 | 47.15 | 628,174 | +0.43(+0.92%) |
Jan 31, 2018 | 47.50 | 47.95 | 46.64 | 46.72 | 799,820 | -0.48(-1.02%) |
Jan 30, 2018 | 46.98 | 47.42 | 46.85 | 47.20 | 997,757 | -0.45(-0.94%) |
Jan 29, 2018 | 46.80 | 48.03 | 46.80 | 47.65 | 1,233,099 | +1.07(+2.30%) |
Jan 26, 2018 | 46.02 | 46.58 | 45.82 | 46.58 | 410,098 | +0.84(+1.84%) |
Jan 25, 2018 | 46.36 | 46.46 | 45.55 | 45.74 | 414,813 | -0.29(-0.63%) |
Jan 24, 2018 | 46.53 | 46.90 | 45.98 | 46.03 | 780,146 | -0.52(-1.12%) |
Jan 23, 2018 | 46.50 | 46.63 | 46.38 | 46.55 | 759,783 | +0.07(+0.15%) |
Jan 22, 2018 | 46.24 | 46.49 | 45.92 | 46.48 | 549,840 | +0.15(+0.32%) |
Jan 19, 2018 | 45.83 | 46.43 | 45.81 | 46.33 | 732,060 | +0.56(+1.22%) |
Jan 18, 2018 | 45.92 | 46.12 | 45.64 | 45.77 | 450,760 | -0.24(-0.52%) |
Jan 17, 2018 | 44.97 | 46.02 | 44.86 | 46.01 | 752,719 | +1.26(+2.82%) |
Jan 16, 2018 | 45.04 | 45.16 | 44.47 | 44.75 | 688,529 | -0.07(-0.16%) |
Jan 12, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.10(-0.22%) | |
Jan 11, 2018 | 44.40 | 44.94 | 44.28 | 44.92 | 482,328 | +0.58(+1.31%) |
Jan 10, 2018 | 44.29 | 44.34 | 846,446 | -0.81(-1.79%) | ||
Jan 09, 2018 | 44.70 | 45.78 | 44.63 | 45.15 | 1,105,385 | +0.58(+1.30%) |
Jan 08, 2018 | 44.05 | 44.71 | 43.98 | 44.57 | 869,836 | +0.65(+1.48%) |
Jan 05, 2018 | 43.31 | 44.12 | 43.03 | 43.92 | 1,200,473 | +0.96(+2.23%) |
Jan 04, 2018 | 42.92 | 43.20 | 42.51 | 42.96 | 779,297 | +0.21(+0.49%) |
Jan 03, 2018 | 42.15 | 42.83 | 42.04 | 42.75 | 606,847 | +0.60(+1.42%) |
Jan 02, 2018 | 41.90 | 42.29 | 41.59 | 42.15 | 656,049 | +0.55(+1.32%) |
Dec 29, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.58(-1.38%) | |
Dec 28, 2017 | 41.75 | 42.24 | 41.53 | 42.18 | 580,899 | +0.64(+1.54%) |
Dec 27, 2017 | 41.56 | 41.75 | 41.33 | 41.54 | 338,069 | -0.06(-0.14%) |
Dec 26, 2017 | 41.86 | 42.00 | 41.57 | 41.60 | 237,826 | -0.47(-1.12%) |
Dec 22, 2017 | 42.57 | 42.60 | 41.67 | 42.07 | 443,956 | -0.55(-1.29%) |
Dec 21, 2017 | 42.91 | 43.11 | 42.59 | 42.62 | 554,213 | -0.31(-0.72%) |
Dec 20, 2017 | 43.23 | 43.30 | 42.69 | 42.93 | 490,595 | -0.07(-0.16%) |
Dec 19, 2017 | 43.02 | 43.41 | 42.98 | 43.00 | 740,683 | -0.05(-0.12%) |
Dec 18, 2017 | 42.92 | 43.18 | 42.77 | 43.05 | 600,146 | +0.37(+0.87%) |
Dec 15, 2017 | 41.77 | 42.88 | 42.23 | 42.68 | 1,652,852 | +0.45(+1.07%) |
Dec 14, 2017 | 41.84 | 42.45 | 41.84 | 42.23 | 1,227,478 | +0.41(+0.98%) |
Dec 13, 2017 | 41.82 | 42.37 | 41.75 | 41.82 | 606,285 | -0.21(-0.50%) |
Dec 12, 2017 | 42.34 | 42.34 | 41.84 | 42.03 | 720,844 | -0.20(-0.47%) |
Dec 11, 2017 | 43.22 | 43.35 | 42.14 | 42.23 | 800,477 | -1.12(-2.58%) |
Dec 08, 2017 | 42.79 | 43.56 | 42.26 | 43.35 | 1,803,312 | +0.63(+1.47%) |
Dec 07, 2017 | 44.50 | 45.08 | 42.28 | 42.72 | 2,120,724 | +0.64(+1.52%) |
Dec 06, 2017 | 42.06 | 42.23 | 41.68 | 42.08 | 1,150,436 | -0.11(-0.26%) |
Dec 05, 2017 | 42.00 | 42.59 | 41.96 | 42.19 | 949,133 | +0.29(+0.69%) |
Dec 04, 2017 | 43.70 | 43.87 | 41.84 | 41.90 | 787,715 | -1.56(-3.59%) |