Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.31 | 43.31 | 41.90 | 41.98 | 269,128 | -1.05(-2.43%) |
Feb 27, 2018 | 42.99 | 44.27 | 42.86 | 43.03 | 331,150 | -0.20(-0.47%) |
Feb 26, 2018 | 44.92 | 45.52 | 42.91 | 43.23 | 345,657 | -2.09(-4.62%) |
Feb 23, 2018 | 44.68 | 45.56 | 44.47 | 45.32 | 198,402 | +1.29(+2.93%) |
Feb 22, 2018 | 44.07 | 44.47 | 43.79 | 44.03 | 180,055 | +0.04(+0.09%) |
Feb 21, 2018 | 44.56 | 44.68 | 43.91 | 43.99 | 108,261 | -0.56(-1.26%) |
Feb 20, 2018 | 45.00 | 45.04 | 44.23 | 44.56 | 160,963 | -0.72(-1.60%) |
Feb 16, 2018 | 45.28 | 45.28 | 45.28 | 0 | +0.44(+0.99%) | |
Feb 15, 2018 | 44.35 | 44.92 | 43.96 | 44.84 | 145,851 | +0.68(+1.55%) |
Feb 14, 2018 | 44.31 | 44.64 | 43.91 | 44.15 | 135,022 | -0.48(-1.08%) |
Feb 13, 2018 | 45.16 | 45.28 | 44.31 | 44.64 | 157,320 | -0.60(-1.33%) |
Feb 12, 2018 | 45.16 | 45.44 | 44.11 | 45.24 | 173,308 | +0.08(+0.18%) |
Feb 09, 2018 | 43.83 | 45.60 | 43.64 | 45.16 | 276,330 | +1.49(+3.41%) |
Feb 08, 2018 | 43.75 | 44.72 | 43.51 | 43.67 | 218,960 | -0.12(-0.28%) |
Feb 07, 2018 | 43.55 | 43.71 | 43.35 | 43.79 | 229,672 | +0.28(+0.65%) |
Feb 06, 2018 | 43.87 | 43.98 | 42.24 | 43.51 | 445,848 | -1.09(-2.44%) |
Feb 05, 2018 | 45.84 | 46.13 | 44.31 | 44.60 | 193,520 | -1.33(-2.89%) |
Feb 02, 2018 | 45.68 | 46.17 | 45.56 | 45.92 | 328,220 | +0.08(+0.18%) |
Feb 01, 2018 | 45.88 | 46.17 | 45.48 | 45.84 | 266,967 | -0.32(-0.70%) |
Jan 31, 2018 | 46.21 | 46.21 | 45.64 | 46.17 | 189,600 | +0.16(+0.35%) |
Jan 30, 2018 | 46.17 | 46.25 | 45.68 | 46.00 | 195,126 | -0.80(-1.72%) |
Jan 29, 2018 | 47.05 | 47.33 | 46.81 | 46.81 | 226,559 | -0.24(-0.51%) |
Jan 26, 2018 | 47.29 | 47.33 | 46.45 | 47.05 | 142,129 | -0.24(-0.51%) |
Jan 25, 2018 | 46.57 | 47.37 | 46.37 | 47.29 | 161,529 | +0.85(+1.82%) |
Jan 24, 2018 | 46.37 | 46.69 | 46.25 | 46.45 | 158,317 | +0.00(+0.00%) |
Jan 23, 2018 | 46.33 | 46.97 | 46.00 | 46.45 | 108,808 | +0.20(+0.44%) |
Jan 22, 2018 | 46.53 | 46.57 | 46.04 | 46.25 | 143,978 | -0.08(-0.17%) |
Jan 19, 2018 | 46.17 | 46.77 | 46.04 | 46.33 | 173,529 | +0.08(+0.17%) |
Jan 18, 2018 | 46.45 | 46.57 | 46.04 | 46.25 | 228,415 | -0.24(-0.52%) |
Jan 17, 2018 | 45.96 | 46.73 | 45.92 | 46.49 | 196,254 | +0.60(+1.32%) |
Jan 16, 2018 | 45.88 | 46.37 | 45.80 | 45.88 | 168,210 | +0.00(+0.00%) |
Jan 12, 2018 | 45.88 | 45.88 | 45.88 | 0 | +0.20(+0.44%) | |
Jan 11, 2018 | 45.12 | 45.80 | 45.04 | 45.68 | 222,245 | +0.60(+1.34%) |
Jan 10, 2018 | 45.96 | 45.96 | 44.84 | 45.08 | 233,589 | -1.17(-2.52%) |
Jan 09, 2018 | 46.97 | 47.01 | 46.08 | 46.25 | 189,562 | -0.60(-1.29%) |
Jan 08, 2018 | 46.77 | 47.17 | 46.37 | 46.85 | 239,017 | -0.36(-0.77%) |
Jan 05, 2018 | 46.97 | 47.21 | 46.77 | 47.21 | 233,696 | +0.44(+0.95%) |
Jan 04, 2018 | 46.81 | 47.17 | 46.57 | 46.77 | 373,929 | -0.16(-0.34%) |
Jan 03, 2018 | 47.33 | 47.53 | 46.81 | 46.93 | 312,034 | -0.40(-0.85%) |
Jan 02, 2018 | 47.69 | 47.69 | 47.25 | 47.33 | 301,480 | -0.68(-1.43%) |
Dec 29, 2017 | 48.02 | 48.02 | 48.02 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 47.37 | 48.62 | 47.25 | 48.26 | 345,153 | +0.85(+1.78%) |
Dec 27, 2017 | 47.13 | 47.68 | 47.13 | 47.41 | 146,585 | +0.24(+0.51%) |
Dec 26, 2017 | 47.57 | 47.98 | 47.17 | 47.17 | 99,688 | -0.28(-0.59%) |
Dec 22, 2017 | 47.49 | 47.98 | 47.41 | 47.45 | 109,667 | +0.12(+0.26%) |
Dec 21, 2017 | 48.14 | 48.18 | 47.25 | 47.33 | 152,184 | -0.80(-1.67%) |
Dec 20, 2017 | 48.70 | 49.06 | 48.06 | 48.14 | 170,441 | -0.60(-1.24%) |
Dec 19, 2017 | 50.19 | 50.67 | 48.66 | 48.74 | 265,050 | -1.57(-3.12%) |
Dec 18, 2017 | 51.52 | 52.00 | 49.87 | 50.31 | 410,089 | -2.05(-3.92%) |
Dec 15, 2017 | 51.56 | 52.65 | 51.56 | 52.36 | 551,869 | +0.80(+1.56%) |
Dec 14, 2017 | 51.92 | 52.08 | 51.36 | 51.56 | 132,636 | -0.36(-0.70%) |
Dec 13, 2017 | 51.52 | 52.24 | 51.46 | 51.92 | 180,891 | +0.40(+0.78%) |
Dec 12, 2017 | 52.69 | 53.12 | 51.44 | 51.52 | 171,664 | -1.09(-2.07%) |
Dec 11, 2017 | 54.01 | 54.26 | 52.08 | 52.61 | 334,606 | -1.49(-2.75%) |
Dec 08, 2017 | 54.42 | 54.66 | 53.99 | 54.09 | 123,073 | +0.00(+0.00%) |
Dec 07, 2017 | 54.38 | 54.74 | 53.89 | 89,695 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.78 | 55.14 | 54.42 | 54.54 | 99,203 | -0.24(-0.44%) |
Dec 05, 2017 | 55.42 | 55.42 | 54.54 | 54.78 | 128,844 | -0.56(-1.02%) |
Dec 04, 2017 | 55.26 | 55.26 | 54.94 | 55.34 | 140,244 | +0.28(+0.51%) |