Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.66 | 41.10 | 39.73 | 39.73 | 191,800 | -0.64(-1.58%) |
Feb 27, 2018 | 38.84 | 40.93 | 38.10 | 40.37 | 158,227 | -0.44(-1.08%) |
Feb 26, 2018 | 40.61 | 41.05 | 40.22 | 40.81 | 108,055 | +0.20(+0.48%) |
Feb 23, 2018 | 40.37 | 41.15 | 40.27 | 40.61 | 91,042 | +0.49(+1.23%) |
Feb 22, 2018 | 40.51 | 40.86 | 40.07 | 40.12 | 70,468 | -0.29(-0.73%) |
Feb 21, 2018 | 40.27 | 41.20 | 40.17 | 40.41 | 87,473 | +0.44(+1.11%) |
Feb 20, 2018 | 39.92 | 40.71 | 39.90 | 39.97 | 73,576 | -0.10(-0.25%) |
Feb 16, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.27 | 40.27 | 39.38 | 40.17 | 68,745 | +0.15(+0.37%) |
Feb 14, 2018 | 39.04 | 40.22 | 39.04 | 40.02 | 89,770 | +0.64(+1.62%) |
Feb 13, 2018 | 39.04 | 39.63 | 38.79 | 39.38 | 128,115 | +0.00(+0.00%) |
Feb 12, 2018 | 39.04 | 39.58 | 38.50 | 39.38 | 170,201 | +0.39(+1.01%) |
Feb 09, 2018 | 39.87 | 40.07 | 38.64 | 38.99 | 176,505 | -0.39(-1.00%) |
Feb 08, 2018 | 39.87 | 40.27 | 39.38 | 39.38 | 132,964 | -0.44(-1.11%) |
Feb 07, 2018 | 40.27 | 40.27 | 39.63 | 39.82 | 210,893 | -0.79(-1.94%) |
Feb 06, 2018 | 40.37 | 41.55 | 40.22 | 40.61 | 268,092 | -1.20(-2.88%) |
Feb 05, 2018 | 41.79 | 42.41 | 41.35 | 41.82 | 113,974 | -0.57(-1.33%) |
Feb 02, 2018 | 43.66 | 43.71 | 42.28 | 42.38 | 102,193 | -1.82(-4.12%) |
Feb 01, 2018 | 44.64 | 45.33 | 43.95 | 44.20 | 98,924 | -0.84(-1.86%) |
Jan 31, 2018 | 45.38 | 45.68 | 44.45 | 45.04 | 129,356 | -0.10(-0.22%) |
Jan 30, 2018 | 45.53 | 45.72 | 44.99 | 45.13 | 168,073 | -0.84(-1.82%) |
Jan 29, 2018 | 46.02 | 46.61 | 45.80 | 45.97 | 121,731 | -0.10(-0.21%) |
Jan 26, 2018 | 47.05 | 47.10 | 45.53 | 46.07 | 171,744 | -0.93(-1.99%) |
Jan 25, 2018 | 46.27 | 47.05 | 45.98 | 47.00 | 160,429 | +1.13(+2.47%) |
Jan 24, 2018 | 45.77 | 46.61 | 45.72 | 45.87 | 80,214 | +0.00(+0.00%) |
Jan 23, 2018 | 47.00 | 47.00 | 45.43 | 45.87 | 103,052 | -1.33(-2.81%) |
Jan 22, 2018 | 47.00 | 47.30 | 46.76 | 47.20 | 67,678 | +0.10(+0.21%) |
Jan 19, 2018 | 46.31 | 47.25 | 46.22 | 47.10 | 68,788 | +0.74(+1.59%) |
Jan 18, 2018 | 46.81 | 46.90 | 46.08 | 46.36 | 63,446 | -0.59(-1.26%) |
Jan 17, 2018 | 47.15 | 47.49 | 46.66 | 46.95 | 165,382 | -0.10(-0.21%) |
Jan 16, 2018 | 48.08 | 48.28 | 46.86 | 47.05 | 87,259 | -0.93(-1.95%) |
Jan 12, 2018 | 47.99 | 47.99 | 47.99 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.25 | 48.33 | 47.00 | 48.33 | 135,812 | +1.13(+2.40%) |
Jan 10, 2018 | 48.48 | 48.48 | 47.00 | 47.20 | 97,297 | -1.43(-2.93%) |
Jan 09, 2018 | 49.26 | 49.26 | 48.55 | 48.63 | 88,282 | -0.64(-1.30%) |
Jan 08, 2018 | 49.51 | 49.68 | 48.82 | 49.26 | 90,408 | -0.44(-0.89%) |
Jan 05, 2018 | 50.15 | 50.44 | 49.41 | 49.71 | 88,950 | -0.44(-0.88%) |
Jan 04, 2018 | 49.76 | 50.35 | 49.36 | 50.15 | 104,321 | +0.74(+1.49%) |
Jan 03, 2018 | 49.95 | 49.95 | 48.92 | 49.41 | 115,568 | -0.54(-1.08%) |
Jan 02, 2018 | 50.10 | 50.27 | 49.12 | 49.95 | 108,443 | -0.10(-0.20%) |
Dec 29, 2017 | 50.05 | 50.05 | 50.05 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.76 | 50.05 | 49.61 | 49.95 | 65,062 | +0.25(+0.49%) |
Dec 27, 2017 | 50.64 | 50.64 | 49.46 | 49.71 | 60,564 | -0.89(-1.75%) |
Dec 26, 2017 | 49.61 | 50.74 | 49.22 | 50.59 | 180,818 | +1.08(+2.18%) |
Dec 22, 2017 | 50.59 | 50.59 | 49.46 | 49.51 | 53,340 | -0.93(-1.85%) |
Dec 21, 2017 | 50.20 | 50.57 | 49.71 | 50.44 | 98,729 | +0.30(+0.59%) |
Dec 20, 2017 | 49.71 | 50.25 | 49.44 | 50.15 | 93,624 | +0.69(+1.39%) |
Dec 19, 2017 | 49.66 | 49.81 | 48.97 | 49.46 | 138,870 | -0.10(-0.20%) |
Dec 18, 2017 | 48.23 | 49.56 | 48.23 | 49.56 | 135,481 | +1.57(+3.28%) |
Dec 15, 2017 | 46.56 | 48.33 | 46.49 | 47.99 | 397,514 | +1.57(+3.39%) |
Dec 14, 2017 | 47.74 | 48.23 | 46.07 | 46.41 | 167,958 | -1.38(-2.88%) |
Dec 13, 2017 | 47.69 | 48.06 | 47.49 | 47.79 | 126,015 | +0.10(+0.21%) |
Dec 12, 2017 | 48.18 | 48.20 | 47.54 | 47.69 | 114,631 | -0.20(-0.41%) |
Dec 11, 2017 | 47.79 | 48.48 | 47.54 | 47.89 | 98,402 | +0.15(+0.31%) |
Dec 08, 2017 | 48.92 | 48.92 | 47.59 | 47.74 | 82,626 | -0.93(-1.92%) |
Dec 07, 2017 | 48.18 | 49.12 | 48.13 | 48.67 | 82,897 | +0.49(+1.02%) |
Dec 06, 2017 | 48.58 | 48.72 | 47.94 | 48.18 | 181,065 | -0.69(-1.41%) |
Dec 05, 2017 | 49.31 | 49.66 | 48.67 | 48.87 | 98,606 | -0.44(-0.90%) |
Dec 04, 2017 | 50.15 | 50.69 | 49.31 | 49.31 | 160,755 | -0.25(-0.50%) |