Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.73 | 41.17 | 39.79 | 39.79 | 191,495 | -0.64(-1.58%) |
Feb 27, 2018 | 38.90 | 41.00 | 38.16 | 40.43 | 157,976 | -0.44(-1.08%) |
Feb 26, 2018 | 40.68 | 41.12 | 40.28 | 40.87 | 107,883 | +0.20(+0.48%) |
Feb 23, 2018 | 40.43 | 41.22 | 40.33 | 40.68 | 90,897 | +0.49(+1.23%) |
Feb 22, 2018 | 40.58 | 40.92 | 40.13 | 40.18 | 70,356 | -0.30(-0.73%) |
Feb 21, 2018 | 40.33 | 41.27 | 40.23 | 40.48 | 87,334 | +0.44(+1.11%) |
Feb 20, 2018 | 39.99 | 40.77 | 39.96 | 40.04 | 73,458 | -0.10(-0.25%) |
Feb 16, 2018 | 40.13 | 40.13 | 40.13 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.33 | 40.33 | 39.44 | 40.23 | 68,636 | +0.15(+0.37%) |
Feb 14, 2018 | 39.10 | 40.28 | 39.10 | 40.09 | 89,627 | +0.64(+1.62%) |
Feb 13, 2018 | 39.10 | 39.69 | 38.85 | 39.44 | 127,911 | +0.00(+0.00%) |
Feb 12, 2018 | 39.10 | 39.64 | 38.56 | 39.44 | 169,930 | +0.39(+1.01%) |
Feb 09, 2018 | 39.94 | 40.13 | 38.71 | 39.05 | 176,224 | -0.39(-1.00%) |
Feb 08, 2018 | 39.94 | 40.33 | 39.44 | 39.44 | 132,752 | -0.44(-1.11%) |
Feb 07, 2018 | 40.33 | 40.33 | 39.69 | 39.89 | 210,557 | -0.79(-1.94%) |
Feb 06, 2018 | 40.43 | 41.61 | 40.28 | 40.68 | 267,665 | -1.21(-2.88%) |
Feb 05, 2018 | 41.86 | 42.47 | 41.41 | 41.88 | 113,793 | -0.57(-1.33%) |
Feb 02, 2018 | 43.73 | 43.78 | 42.35 | 42.45 | 102,030 | -1.82(-4.12%) |
Feb 01, 2018 | 44.71 | 45.40 | 44.02 | 44.27 | 98,767 | -0.84(-1.86%) |
Jan 31, 2018 | 45.45 | 45.75 | 44.52 | 45.11 | 129,150 | -0.10(-0.22%) |
Jan 30, 2018 | 45.60 | 45.80 | 45.06 | 45.21 | 167,805 | -0.84(-1.82%) |
Jan 29, 2018 | 46.09 | 46.68 | 45.87 | 46.04 | 121,537 | -0.10(-0.21%) |
Jan 26, 2018 | 47.13 | 47.18 | 45.60 | 46.14 | 171,470 | -0.94(-1.99%) |
Jan 25, 2018 | 46.34 | 47.13 | 46.05 | 47.08 | 160,174 | +1.13(+2.47%) |
Jan 24, 2018 | 45.85 | 46.68 | 45.80 | 45.95 | 80,087 | +0.00(+0.00%) |
Jan 23, 2018 | 47.08 | 47.08 | 45.50 | 45.95 | 102,888 | -1.33(-2.81%) |
Jan 22, 2018 | 47.08 | 47.37 | 46.83 | 47.27 | 67,571 | +0.10(+0.21%) |
Jan 19, 2018 | 46.39 | 47.32 | 46.29 | 47.18 | 68,678 | +0.74(+1.59%) |
Jan 18, 2018 | 46.88 | 46.98 | 46.15 | 46.44 | 63,345 | -0.59(-1.26%) |
Jan 17, 2018 | 47.23 | 47.57 | 46.73 | 47.03 | 165,118 | -0.10(-0.21%) |
Jan 16, 2018 | 48.16 | 48.36 | 46.93 | 47.13 | 87,120 | -0.94(-1.95%) |
Jan 12, 2018 | 48.06 | 48.06 | 48.06 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.32 | 48.41 | 47.08 | 48.41 | 135,595 | +1.13(+2.40%) |
Jan 10, 2018 | 48.56 | 48.56 | 47.08 | 47.27 | 97,142 | -1.43(-2.93%) |
Jan 09, 2018 | 49.34 | 49.34 | 48.63 | 48.70 | 88,141 | -0.64(-1.30%) |
Jan 08, 2018 | 49.59 | 49.76 | 48.90 | 49.34 | 90,264 | -0.44(-0.89%) |
Jan 05, 2018 | 50.23 | 50.52 | 49.49 | 49.79 | 88,808 | -0.44(-0.88%) |
Jan 04, 2018 | 49.84 | 50.43 | 49.44 | 50.23 | 104,155 | +0.74(+1.49%) |
Jan 03, 2018 | 50.03 | 50.03 | 49.00 | 49.49 | 115,384 | -0.54(-1.08%) |
Jan 02, 2018 | 50.18 | 50.35 | 49.20 | 50.03 | 108,270 | -0.10(-0.20%) |
Dec 29, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.84 | 50.13 | 49.69 | 50.03 | 64,958 | +0.25(+0.49%) |
Dec 27, 2017 | 50.72 | 50.72 | 49.54 | 49.79 | 60,467 | -0.89(-1.75%) |
Dec 26, 2017 | 49.69 | 50.82 | 49.29 | 50.67 | 180,530 | +1.08(+2.18%) |
Dec 22, 2017 | 50.67 | 50.67 | 49.54 | 49.59 | 53,255 | -0.94(-1.85%) |
Dec 21, 2017 | 50.28 | 50.65 | 49.79 | 50.52 | 98,572 | +0.30(+0.59%) |
Dec 20, 2017 | 49.79 | 50.33 | 49.52 | 50.23 | 93,475 | +0.69(+1.39%) |
Dec 19, 2017 | 49.74 | 49.88 | 49.05 | 49.54 | 138,648 | -0.10(-0.20%) |
Dec 18, 2017 | 48.31 | 49.64 | 48.31 | 49.64 | 135,265 | +1.58(+3.28%) |
Dec 15, 2017 | 46.63 | 48.41 | 46.57 | 48.06 | 396,881 | +1.58(+3.39%) |
Dec 14, 2017 | 47.82 | 48.31 | 46.14 | 46.49 | 167,690 | -1.38(-2.88%) |
Dec 13, 2017 | 47.77 | 48.14 | 47.57 | 47.87 | 125,815 | +0.10(+0.21%) |
Dec 12, 2017 | 48.26 | 48.28 | 47.62 | 47.77 | 114,449 | -0.20(-0.41%) |
Dec 11, 2017 | 47.87 | 48.56 | 47.62 | 47.96 | 98,245 | +0.15(+0.31%) |
Dec 08, 2017 | 49.00 | 49.00 | 47.67 | 47.82 | 82,494 | -0.94(-1.92%) |
Dec 07, 2017 | 48.26 | 49.20 | 48.21 | 48.75 | 82,765 | +0.49(+1.02%) |
Dec 06, 2017 | 48.65 | 48.80 | 48.02 | 48.26 | 180,777 | -0.69(-1.41%) |
Dec 05, 2017 | 49.39 | 49.74 | 48.75 | 48.95 | 98,449 | -0.44(-0.90%) |
Dec 04, 2017 | 50.23 | 50.77 | 49.39 | 49.39 | 160,499 | -0.25(-0.50%) |