Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.10 | 41.80 | 40.50 | 40.77 | 2,159,228 | -0.14(-0.34%) |
Feb 27, 2018 | 40.30 | 41.39 | 40.28 | 40.91 | 3,072,427 | +0.47(+1.16%) |
Feb 26, 2018 | 41.82 | 42.15 | 40.21 | 40.44 | 5,126,991 | -1.08(-2.60%) |
Feb 23, 2018 | 42.92 | 43.20 | 41.38 | 41.52 | 6,155,164 | -0.53(-1.26%) |
Feb 22, 2018 | 42.05 | 24,012,384 | -9.05(-17.71%) | |||
Feb 21, 2018 | 52.03 | 52.70 | 49.14 | 51.10 | 12,505,400 | -0.08(-0.16%) |
Feb 20, 2018 | 50.45 | 51.75 | 49.49 | 51.18 | 7,529,194 | +3.05(+6.34%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +2.49(+5.46%) | |
Feb 15, 2018 | 45.80 | 45.85 | 45.02 | 45.64 | 2,061,278 | +0.79(+1.76%) |
Feb 14, 2018 | 42.95 | 46.10 | 42.87 | 44.85 | 3,429,668 | +1.83(+4.25%) |
Feb 13, 2018 | 42.22 | 43.69 | 42.14 | 43.02 | 1,274,759 | -0.21(-0.49%) |
Feb 12, 2018 | 43.56 | 44.00 | 41.83 | 43.23 | 1,965,579 | +0.77(+1.81%) |
Feb 09, 2018 | 45.00 | 45.35 | 40.10 | 42.46 | 3,590,670 | -1.24(-2.84%) |
Feb 08, 2018 | 46.04 | 47.35 | 43.56 | 43.70 | 5,314,416 | -1.99(-4.36%) |
Feb 07, 2018 | 42.73 | 46.40 | 42.55 | 45.69 | 4,744,574 | +3.79(+9.05%) |
Feb 06, 2018 | 39.01 | 42.00 | 39.01 | 41.90 | 2,634,678 | +1.50(+3.73%) |
Feb 05, 2018 | 39.97 | 41.86 | 39.89 | 40.40 | 2,840,612 | -0.06(-0.16%) |
Feb 02, 2018 | 40.57 | 42.12 | 40.00 | 40.46 | 2,846,383 | +0.54(+1.35%) |
Feb 01, 2018 | 40.35 | 40.59 | 39.42 | 39.92 | 2,518,139 | -0.70(-1.72%) |
Jan 31, 2018 | 42.30 | 42.30 | 40.48 | 40.62 | 2,241,144 | -0.90(-2.17%) |
Jan 30, 2018 | 41.25 | 42.23 | 40.80 | 41.52 | 2,804,380 | -0.84(-1.98%) |
Jan 29, 2018 | 42.25 | 43.36 | 41.91 | 42.36 | 1,793,701 | -0.55(-1.28%) |
Jan 26, 2018 | 44.36 | 44.89 | 42.80 | 42.91 | 3,280,543 | -1.19(-2.70%) |
Jan 25, 2018 | 42.85 | 44.70 | 41.85 | 44.10 | 3,928,898 | +1.85(+4.38%) |
Jan 24, 2018 | 43.44 | 43.90 | 41.30 | 42.25 | 3,540,067 | -0.37(-0.87%) |
Jan 23, 2018 | 45.64 | 46.75 | 42.54 | 42.62 | 8,375,549 | -1.00(-2.29%) |
Jan 22, 2018 | 40.10 | 43.82 | 39.53 | 43.62 | 5,404,114 | +3.40(+8.45%) |
Jan 19, 2018 | 40.61 | 41.35 | 40.10 | 40.22 | 1,967,863 | -0.54(-1.32%) |
Jan 18, 2018 | 41.20 | 41.84 | 40.66 | 40.76 | 2,727,785 | -0.78(-1.88%) |
Jan 17, 2018 | 39.47 | 42.09 | 39.47 | 41.54 | 6,594,625 | +2.35(+6.00%) |
Jan 16, 2018 | 43.41 | 43.75 | 39.10 | 39.19 | 7,939,362 | -4.19(-9.66%) |
Jan 12, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.12%) | |
Jan 11, 2018 | 45.00 | 45.61 | 43.70 | 43.87 | 3,328,886 | -0.84(-1.88%) |
Jan 10, 2018 | 45.75 | 44.71 | 5,152,028 | -0.02(-0.04%) | ||
Jan 09, 2018 | 46.75 | 48.11 | 44.26 | 44.73 | 7,212,370 | -2.74(-5.77%) |
Jan 08, 2018 | 45.14 | 48.36 | 42.79 | 47.47 | 12,020,262 | +1.19(+2.57%) |
Jan 05, 2018 | 48.06 | 48.99 | 46.13 | 46.28 | 13,007,892 | -4.96(-9.68%) |
Jan 04, 2018 | 51.56 | 52.77 | 50.21 | 51.24 | 9,378,291 | -4.20(-7.58%) |
Jan 03, 2018 | 52.80 | 57.42 | 52.72 | 55.44 | 9,903,444 | +3.37(+6.47%) |
Jan 02, 2018 | 52.64 | 52.85 | 52.12 | 52.07 | 4,216,652 | +0.29(+0.56%) |
Dec 29, 2017 | 51.78 | 51.78 | 51.78 | 0 | -1.41(-2.65%) | |
Dec 28, 2017 | 54.85 | 55.09 | 53.03 | 53.19 | 3,497,403 | -1.57(-2.87%) |
Dec 27, 2017 | 55.20 | 56.70 | 54.61 | 54.76 | 5,353,609 | -0.11(-0.20%) |
Dec 26, 2017 | 51.20 | 54.90 | 51.01 | 54.87 | 5,451,797 | +3.25(+6.30%) |
Dec 22, 2017 | 52.50 | 53.69 | 51.32 | 51.62 | 5,314,261 | -2.23(-4.14%) |
Dec 21, 2017 | 52.40 | 55.10 | 52.30 | 53.85 | 6,624,234 | +0.96(+1.82%) |
Dec 20, 2017 | 56.58 | 56.74 | 52.43 | 52.89 | 6,657,062 | -3.69(-6.52%) |
Dec 19, 2017 | 57.71 | 58.80 | 53.95 | 56.58 | 11,359,742 | +0.48(+0.86%) |
Dec 18, 2017 | 54.55 | 57.25 | 53.01 | 56.10 | 14,239,999 | +3.79(+7.25%) |
Dec 15, 2017 | 47.48 | 53.17 | 46.76 | 52.31 | 16,826,574 | +6.16(+13.35%) |
Dec 14, 2017 | 47.49 | 48.52 | 45.63 | 46.15 | 6,934,533 | +0.69(+1.52%) |
Dec 13, 2017 | 47.79 | 48.63 | 44.25 | 45.46 | 6,703,356 | -1.49(-3.17%) |
Dec 12, 2017 | 48.06 | 48.70 | 46.50 | 46.95 | 6,339,240 | -1.03(-2.15%) |
Dec 11, 2017 | 45.00 | 48.20 | 44.50 | 47.98 | 10,283,083 | +3.19(+7.12%) |
Dec 08, 2017 | 43.15 | 44.98 | 42.15 | 44.79 | 8,539,732 | +2.27(+5.34%) |
Dec 07, 2017 | 43.02 | 45.44 | 42.07 | 42.52 | 10,240,731 | -1.74(-3.93%) |
Dec 06, 2017 | 38.50 | 44.55 | 37.81 | 44.26 | 11,866,213 | +4.81(+12.19%) |
Dec 05, 2017 | 41.16 | 42.45 | 39.21 | 39.45 | 5,006,030 | -2.28(-5.46%) |
Dec 04, 2017 | 44.50 | 45.20 | 41.32 | 41.73 | 5,703,003 | -1.82(-4.18%) |