Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.68 | 43.77 | 41.53 | 41.55 | 64,479 | -1.60(-3.70%) |
Feb 27, 2018 | 45.07 | 45.53 | 43.15 | 43.15 | 46,151 | -1.93(-4.29%) |
Feb 26, 2018 | 44.76 | 45.09 | 43.82 | 45.08 | 65,943 | +0.79(+1.79%) |
Feb 23, 2018 | 43.41 | 44.29 | 43.02 | 44.29 | 16,754 | +1.58(+3.69%) |
Feb 22, 2018 | 42.56 | 42.71 | 35,704 | -0.25(-0.58%) | ||
Feb 21, 2018 | 43.49 | 44.85 | 42.94 | 42.97 | 38,142 | -0.24(-0.55%) |
Feb 20, 2018 | 43.74 | 44.28 | 42.89 | 43.20 | 41,177 | -0.91(-2.07%) |
Feb 16, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.25(+0.57%) | |
Feb 15, 2018 | 43.22 | 43.87 | 42.11 | 43.86 | 69,221 | +1.33(+3.14%) |
Feb 14, 2018 | 39.50 | 42.64 | 39.50 | 42.53 | 64,936 | +2.15(+5.31%) |
Feb 13, 2018 | 39.42 | 40.38 | 39.09 | 40.38 | 22,108 | +0.42(+1.04%) |
Feb 12, 2018 | 39.15 | 40.57 | 38.46 | 39.97 | 67,058 | +1.35(+3.51%) |
Feb 09, 2018 | 38.56 | 39.14 | 35.53 | 38.61 | 79,351 | +1.05(+2.81%) |
Feb 08, 2018 | 41.81 | 41.81 | 37.56 | 37.56 | 102,066 | -4.22(-10.09%) |
Feb 07, 2018 | 41.56 | 42.71 | 41.37 | 41.78 | 54,454 | +0.23(+0.56%) |
Feb 06, 2018 | 38.32 | 42.31 | 37.22 | 41.54 | 110,724 | -0.97(-2.28%) |
Feb 05, 2018 | 44.55 | 45.10 | 40.78 | 42.51 | 148,105 | -3.17(-6.94%) |
Feb 02, 2018 | 47.75 | 47.75 | 45.56 | 45.68 | 205,988 | -3.01(-6.18%) |
Feb 01, 2018 | 48.16 | 48.92 | 47.97 | 48.69 | 34,845 | +0.28(+0.58%) |
Jan 31, 2018 | 49.28 | 49.82 | 47.94 | 48.41 | 38,093 | -0.33(-0.67%) |
Jan 30, 2018 | 49.38 | 49.38 | 48.51 | 48.74 | 68,081 | -1.62(-3.23%) |
Jan 29, 2018 | 51.15 | 51.46 | 50.30 | 50.36 | 31,232 | -1.27(-2.45%) |
Jan 26, 2018 | 51.30 | 51.63 | 50.47 | 51.63 | 39,006 | +0.61(+1.19%) |
Jan 25, 2018 | 51.63 | 51.72 | 50.37 | 51.02 | 41,620 | -0.08(-0.15%) |
Jan 24, 2018 | 51.84 | 52.12 | 50.52 | 51.10 | 104,895 | -0.50(-0.97%) |
Jan 23, 2018 | 51.07 | 51.60 | 50.81 | 51.60 | 26,361 | +0.44(+0.87%) |
Jan 22, 2018 | 50.52 | 51.16 | 50.28 | 51.15 | 37,576 | +0.73(+1.44%) |
Jan 19, 2018 | 49.14 | 50.43 | 49.06 | 50.43 | 65,245 | +1.51(+3.08%) |
Jan 18, 2018 | 49.30 | 49.47 | 48.78 | 48.92 | 41,194 | -0.60(-1.21%) |
Jan 17, 2018 | 48.99 | 49.72 | 48.76 | 49.52 | 26,665 | +1.07(+2.22%) |
Jan 16, 2018 | 49.96 | 50.30 | 48.19 | 48.45 | 118,926 | -1.02(-2.07%) |
Jan 12, 2018 | 49.47 | 49.47 | 49.47 | 0 | +0.36(+0.73%) | |
Jan 11, 2018 | 47.27 | 49.11 | 47.27 | 49.11 | 239,334 | +1.88(+3.97%) |
Jan 10, 2018 | 47.53 | 47.56 | 46.84 | 47.24 | 205,033 | -0.52(-1.09%) |
Jan 09, 2018 | 48.25 | 48.40 | 47.76 | 47.76 | 35,252 | -0.28(-0.58%) |
Jan 08, 2018 | 47.14 | 48.13 | 46.91 | 48.04 | 18,620 | +0.73(+1.55%) |
Jan 05, 2018 | 47.12 | 47.34 | 46.80 | 47.31 | 15,307 | +0.57(+1.22%) |
Jan 04, 2018 | 46.99 | 47.27 | 46.74 | 46.74 | 32,022 | +0.42(+0.90%) |
Jan 03, 2018 | 46.03 | 46.58 | 45.96 | 46.32 | 52,003 | +0.30(+0.65%) |
Jan 02, 2018 | 45.51 | 46.10 | 45.20 | 46.02 | 150,569 | +1.13(+2.52%) |
Dec 29, 2017 | 44.89 | 44.89 | 44.89 | 0 | -0.79(-1.74%) | |
Dec 28, 2017 | 45.27 | 45.68 | 45.03 | 45.68 | 20,700 | +0.45(+1.00%) |
Dec 27, 2017 | 45.27 | 45.60 | 45.19 | 45.23 | 12,194 | +0.05(+0.11%) |
Dec 26, 2017 | 45.10 | 45.34 | 45.03 | 45.18 | 125,087 | +0.00(+0.00%) |
Dec 22, 2017 | 45.21 | 45.21 | 44.76 | 45.18 | 25,615 | +0.04(+0.09%) |
Dec 21, 2017 | 45.21 | 45.44 | 44.88 | 45.14 | 29,600 | +0.23(+0.52%) |
Dec 20, 2017 | 45.05 | 45.13 | 44.35 | 44.91 | 24,191 | +0.31(+0.69%) |
Dec 19, 2017 | 45.37 | 45.40 | 44.56 | 44.60 | 18,442 | -0.64(-1.41%) |
Dec 18, 2017 | 44.81 | 45.37 | 44.65 | 45.24 | 44,840 | +1.37(+3.13%) |
Dec 15, 2017 | 43.29 | 44.56 | 43.11 | 43.87 | 58,570 | +1.29(+3.04%) |
Dec 14, 2017 | 43.78 | 43.91 | 42.50 | 42.57 | 30,851 | -1.12(-2.57%) |
Dec 13, 2017 | 43.80 | 44.41 | 43.66 | 43.70 | 19,069 | +0.01(+0.03%) |
Dec 12, 2017 | 44.04 | 44.09 | 43.66 | 43.68 | 10,225 | -0.33(-0.75%) |
Dec 11, 2017 | 44.05 | 44.32 | 43.84 | 44.01 | 42,266 | -0.10(-0.23%) |
Dec 08, 2017 | 44.22 | 44.46 | 43.77 | 44.12 | 20,239 | +0.41(+0.95%) |
Dec 07, 2017 | 42.84 | 43.93 | 42.80 | 43.70 | 16,242 | +0.90(+2.11%) |
Dec 06, 2017 | 43.16 | 43.46 | 42.80 | 42.80 | 21,253 | -0.56(-1.28%) |
Dec 05, 2017 | 44.65 | 44.65 | 43.35 | 43.35 | 26,315 | -1.13(-2.54%) |
Dec 04, 2017 | 45.64 | 45.64 | 44.38 | 44.48 | 44,147 | -0.05(-0.11%) |