Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.87 | 44.18 | 43.17 | 43.19 | 431,021 | -0.67(-1.54%) |
Feb 27, 2018 | 44.57 | 44.91 | 43.86 | 43.86 | 437,261 | -0.74(-1.65%) |
Feb 26, 2018 | 44.39 | 44.70 | 43.94 | 44.60 | 230,028 | +0.47(+1.07%) |
Feb 23, 2018 | 44.18 | 44.20 | 43.54 | 44.13 | 292,875 | +0.14(+0.31%) |
Feb 22, 2018 | 43.99 | 390,069 | +0.35(+0.79%) | |||
Feb 21, 2018 | 43.37 | 44.33 | 43.15 | 43.64 | 384,745 | +0.27(+0.63%) |
Feb 20, 2018 | 43.53 | 44.00 | 43.29 | 43.37 | 464,121 | -0.42(-0.96%) |
Feb 16, 2018 | 43.79 | 43.79 | 43.79 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 43.75 | 43.92 | 43.38 | 43.84 | 466,702 | +0.30(+0.69%) |
Feb 14, 2018 | 42.36 | 43.62 | 42.12 | 43.54 | 1,678,667 | +0.97(+2.29%) |
Feb 13, 2018 | 42.33 | 42.72 | 41.96 | 42.57 | 493,234 | +0.05(+0.13%) |
Feb 12, 2018 | 42.10 | 42.91 | 41.88 | 42.52 | 550,247 | +0.62(+1.47%) |
Feb 09, 2018 | 42.18 | 42.24 | 40.66 | 41.90 | 592,449 | +0.29(+0.70%) |
Feb 08, 2018 | 42.91 | 42.94 | 41.59 | 41.61 | 571,368 | -1.27(-2.96%) |
Feb 07, 2018 | 42.69 | 43.43 | 42.35 | 42.88 | 443,111 | +0.08(+0.19%) |
Feb 06, 2018 | 42.08 | 43.16 | 41.26 | 42.80 | 673,823 | -0.55(-1.28%) |
Feb 05, 2018 | 44.04 | 44.53 | 42.77 | 43.35 | 448,794 | -1.22(-2.75%) |
Feb 02, 2018 | 45.35 | 45.53 | 44.58 | 44.57 | 371,356 | -0.97(-2.13%) |
Feb 01, 2018 | 45.75 | 45.99 | 45.39 | 45.54 | 466,886 | -0.38(-0.83%) |
Jan 31, 2018 | 46.61 | 46.85 | 45.63 | 45.92 | 847,909 | -0.44(-0.96%) |
Jan 30, 2018 | 46.33 | 46.59 | 46.28 | 46.37 | 349,082 | -0.33(-0.70%) |
Jan 29, 2018 | 46.78 | 47.11 | 46.64 | 46.70 | 374,677 | -0.21(-0.44%) |
Jan 26, 2018 | 46.85 | 46.92 | 46.48 | 46.90 | 302,683 | +0.15(+0.33%) |
Jan 25, 2018 | 46.54 | 46.82 | 46.02 | 46.75 | 392,097 | +0.36(+0.78%) |
Jan 24, 2018 | 46.64 | 46.86 | 46.12 | 46.39 | 270,735 | -0.07(-0.16%) |
Jan 23, 2018 | 46.60 | 46.71 | 46.20 | 46.46 | 326,486 | -0.04(-0.08%) |
Jan 22, 2018 | 47.09 | 47.18 | 46.30 | 46.50 | 346,766 | -0.81(-1.71%) |
Jan 19, 2018 | 46.47 | 47.32 | 46.41 | 47.30 | 492,835 | +0.92(+1.99%) |
Jan 18, 2018 | 46.51 | 46.86 | 46.28 | 46.38 | 404,761 | -0.26(-0.56%) |
Jan 17, 2018 | 46.70 | 46.93 | 46.41 | 46.64 | 560,283 | +0.16(+0.35%) |
Jan 16, 2018 | 46.76 | 47.24 | 46.20 | 46.48 | 1,160,341 | +0.04(+0.08%) |
Jan 12, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.73(+1.59%) | |
Jan 11, 2018 | 44.85 | 45.73 | 44.61 | 45.72 | 600,579 | +0.87(+1.94%) |
Jan 10, 2018 | 44.85 | 478,722 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.24 | 45.57 | 44.95 | 45.16 | 447,151 | +0.01(+0.02%) |
Jan 08, 2018 | 44.93 | 45.33 | 44.66 | 45.15 | 419,399 | +0.23(+0.50%) |
Jan 05, 2018 | 44.67 | 44.99 | 44.47 | 44.93 | 478,700 | +0.37(+0.83%) |
Jan 04, 2018 | 44.53 | 45.09 | 44.38 | 44.56 | 722,321 | +0.19(+0.43%) |
Jan 03, 2018 | 44.56 | 44.58 | 44.08 | 44.37 | 386,766 | -0.02(-0.04%) |
Jan 02, 2018 | 44.48 | 44.56 | 44.01 | 44.38 | 498,358 | +0.01(+0.02%) |
Dec 29, 2017 | 44.37 | 44.37 | 44.37 | 0 | -0.10(-0.22%) | |
Dec 28, 2017 | 44.42 | 44.49 | 44.12 | 44.47 | 272,061 | +0.24(+0.55%) |
Dec 27, 2017 | 44.20 | 44.47 | 44.04 | 44.23 | 287,874 | +0.03(+0.06%) |
Dec 26, 2017 | 44.19 | 44.39 | 44.08 | 44.20 | 180,055 | +0.04(+0.08%) |
Dec 22, 2017 | 44.66 | 44.66 | 44.08 | 44.17 | 183,996 | -0.35(-0.79%) |
Dec 21, 2017 | 44.39 | 44.70 | 44.27 | 44.52 | 322,123 | +0.24(+0.53%) |
Dec 20, 2017 | 44.69 | 44.73 | 44.24 | 44.28 | 510,464 | -0.10(-0.22%) |
Dec 19, 2017 | 44.22 | 44.47 | 44.12 | 44.38 | 360,064 | +0.12(+0.27%) |
Dec 18, 2017 | 44.32 | 44.76 | 44.18 | 44.27 | 451,443 | +0.22(+0.49%) |
Dec 15, 2017 | 43.68 | 44.33 | 43.68 | 44.05 | 1,013,653 | +0.58(+1.33%) |
Dec 14, 2017 | 44.14 | 44.29 | 43.44 | 43.47 | 512,020 | -0.54(-1.24%) |
Dec 13, 2017 | 44.13 | 44.66 | 43.93 | 44.01 | 655,138 | +0.04(+0.08%) |
Dec 12, 2017 | 44.76 | 44.83 | 43.94 | 43.98 | 545,531 | -0.73(-1.64%) |
Dec 11, 2017 | 44.39 | 44.73 | 43.94 | 44.71 | 845,595 | +0.46(+1.05%) |
Dec 08, 2017 | 44.61 | 44.61 | 44.08 | 44.25 | 473,245 | -0.08(-0.18%) |
Dec 07, 2017 | 43.79 | 44.37 | 43.77 | 44.33 | 359,456 | +0.49(+1.12%) |
Dec 06, 2017 | 43.84 | 44.05 | 43.51 | 43.84 | 348,937 | +0.16(+0.37%) |
Dec 05, 2017 | 43.64 | 43.92 | 43.24 | 43.68 | 473,862 | -0.13(-0.29%) |
Dec 04, 2017 | 44.17 | 44.47 | 43.70 | 43.80 | 536,375 | +0.08(+0.19%) |