Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.06 | 41.12 | 40.28 | 40.28 | 521,577 | -0.51(-1.26%) |
Feb 27, 2018 | 41.77 | 41.97 | 40.73 | 40.79 | 543,631 | -0.89(-2.14%) |
Feb 26, 2018 | 41.24 | 41.79 | 40.99 | 41.69 | 479,383 | +0.70(+1.71%) |
Feb 23, 2018 | 40.63 | 41.31 | 40.36 | 40.98 | 554,565 | +0.95(+2.36%) |
Feb 22, 2018 | 40.01 | 40.04 | 516,888 | -0.35(-0.87%) | ||
Feb 21, 2018 | 39.33 | 41.27 | 39.33 | 40.39 | 768,222 | +1.10(+2.79%) |
Feb 20, 2018 | 39.60 | 39.93 | 39.01 | 39.29 | 503,708 | -0.34(-0.86%) |
Feb 16, 2018 | 39.63 | 39.63 | 39.63 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 39.97 | 39.99 | 39.31 | 39.53 | 564,675 | -0.10(-0.25%) |
Feb 14, 2018 | 37.98 | 39.67 | 37.98 | 39.62 | 723,215 | +1.21(+3.16%) |
Feb 13, 2018 | 38.09 | 38.72 | 37.96 | 38.41 | 764,019 | +0.06(+0.16%) |
Feb 12, 2018 | 39.12 | 39.35 | 38.15 | 38.35 | 1,650,910 | -0.77(-1.98%) |
Feb 09, 2018 | 38.73 | 40.03 | 38.40 | 39.12 | 2,010,294 | +0.81(+2.11%) |
Feb 08, 2018 | 39.83 | 40.70 | 38.18 | 38.31 | 3,232,810 | -5.42(-12.39%) |
Feb 07, 2018 | 43.93 | 43.98 | 43.42 | 43.73 | 1,510,576 | -0.32(-0.74%) |
Feb 06, 2018 | 41.88 | 44.43 | 41.18 | 44.05 | 2,025,133 | +0.99(+2.30%) |
Feb 05, 2018 | 43.96 | 44.26 | 42.39 | 43.06 | 569,726 | -1.19(-2.68%) |
Feb 02, 2018 | 45.10 | 45.44 | 44.22 | 44.25 | 616,545 | -1.29(-2.83%) |
Feb 01, 2018 | 45.87 | 46.07 | 45.33 | 45.54 | 460,562 | -0.68(-1.48%) |
Jan 31, 2018 | 47.28 | 47.31 | 45.94 | 46.22 | 838,696 | -0.98(-2.08%) |
Jan 30, 2018 | 46.52 | 47.32 | 46.30 | 47.20 | 734,413 | +0.33(+0.71%) |
Jan 29, 2018 | 46.26 | 47.13 | 45.90 | 46.87 | 661,068 | +0.34(+0.74%) |
Jan 26, 2018 | 46.29 | 46.53 | 45.61 | 46.53 | 376,960 | +0.57(+1.23%) |
Jan 25, 2018 | 45.73 | 46.39 | 45.47 | 45.96 | 895,628 | +0.45(+0.99%) |
Jan 24, 2018 | 46.19 | 46.31 | 45.49 | 45.51 | 440,299 | -0.50(-1.08%) |
Jan 23, 2018 | 45.92 | 46.19 | 45.57 | 46.01 | 389,234 | +0.03(+0.06%) |
Jan 22, 2018 | 46.13 | 46.13 | 45.50 | 45.98 | 447,787 | +0.04(+0.08%) |
Jan 19, 2018 | 45.31 | 46.05 | 45.27 | 45.94 | 784,029 | +0.99(+2.20%) |
Jan 18, 2018 | 44.84 | 45.24 | 44.77 | 44.95 | 533,145 | +0.15(+0.34%) |
Jan 17, 2018 | 44.34 | 44.85 | 44.17 | 44.80 | 734,713 | +0.90(+2.05%) |
Jan 16, 2018 | 45.16 | 45.38 | 43.67 | 43.90 | 939,250 | -1.39(-3.08%) |
Jan 12, 2018 | 45.29 | 45.29 | 45.29 | 0 | -0.81(-1.76%) | |
Jan 11, 2018 | 45.28 | 46.13 | 44.81 | 46.10 | 422,175 | +0.93(+2.05%) |
Jan 10, 2018 | 45.52 | 45.74 | 45.12 | 45.18 | 630,298 | -0.57(-1.24%) |
Jan 09, 2018 | 46.29 | 46.38 | 45.71 | 45.74 | 843,153 | -0.24(-0.53%) |
Jan 08, 2018 | 45.57 | 46.41 | 45.20 | 45.99 | 1,075,137 | +0.62(+1.37%) |
Jan 05, 2018 | 45.41 | 45.56 | 45.14 | 45.37 | 360,837 | +0.22(+0.48%) |
Jan 04, 2018 | 45.73 | 45.73 | 44.70 | 45.15 | 702,608 | -0.53(-1.16%) |
Jan 03, 2018 | 45.62 | 45.87 | 45.23 | 45.68 | 564,164 | +0.22(+0.49%) |
Jan 02, 2018 | 44.94 | 45.50 | 44.88 | 45.46 | 688,156 | +0.89(+2.00%) |
Dec 29, 2017 | 44.56 | 44.56 | 44.56 | 0 | +0.13(+0.29%) | |
Dec 28, 2017 | 44.40 | 44.59 | 44.25 | 44.43 | 387,551 | +0.12(+0.26%) |
Dec 27, 2017 | 44.42 | 44.68 | 44.25 | 44.32 | 181,762 | +0.00(+0.00%) |
Dec 26, 2017 | 44.26 | 44.80 | 44.26 | 44.32 | 232,932 | +0.01(+0.02%) |
Dec 22, 2017 | 44.55 | 44.58 | 44.16 | 44.31 | 483,547 | -0.10(-0.22%) |
Dec 21, 2017 | 44.56 | 44.67 | 44.35 | 44.41 | 244,560 | -0.04(-0.10%) |
Dec 20, 2017 | 44.31 | 44.60 | 44.04 | 44.45 | 381,763 | +0.48(+1.10%) |
Dec 19, 2017 | 44.06 | 44.61 | 43.95 | 43.97 | 557,776 | +0.13(+0.31%) |
Dec 18, 2017 | 43.53 | 44.11 | 43.53 | 43.84 | 433,703 | +0.59(+1.36%) |
Dec 15, 2017 | 42.21 | 43.88 | 42.21 | 43.25 | 1,361,090 | +1.10(+2.60%) |
Dec 14, 2017 | 43.01 | 43.51 | 42.13 | 42.15 | 499,493 | -0.81(-1.89%) |
Dec 13, 2017 | 43.08 | 43.54 | 42.78 | 42.96 | 326,460 | -0.09(-0.21%) |
Dec 12, 2017 | 42.79 | 43.29 | 42.79 | 43.05 | 472,534 | +0.04(+0.10%) |
Dec 11, 2017 | 42.82 | 43.52 | 42.74 | 43.01 | 316,913 | +0.04(+0.08%) |
Dec 08, 2017 | 43.47 | 43.52 | 42.74 | 42.97 | 386,930 | -0.45(-1.03%) |
Dec 07, 2017 | 42.87 | 43.45 | 42.77 | 43.42 | 372,605 | +0.45(+1.04%) |
Dec 06, 2017 | 43.03 | 43.66 | 42.83 | 42.97 | 757,892 | -0.22(-0.52%) |
Dec 05, 2017 | 43.68 | 43.96 | 42.89 | 43.19 | 796,188 | -0.30(-0.70%) |
Dec 04, 2017 | 43.22 | 43.73 | 43.19 | 43.50 | 800,455 | +0.61(+1.41%) |