Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.03 | 43.08 | 42.70 | 42.70 | 731 | -0.62(-1.43%) |
Feb 27, 2018 | 43.65 | 43.65 | 43.28 | 43.32 | 1,747 | -0.24(-0.55%) |
Feb 26, 2018 | 43.61 | 43.61 | 43.56 | 43.56 | 988 | -0.12(-0.27%) |
Feb 23, 2018 | 43.63 | 43.68 | 43.63 | 43.68 | 901 | +0.41(+0.94%) |
Feb 22, 2018 | 43.27 | 1,926 | -0.24(-0.54%) | |||
Feb 21, 2018 | 43.34 | 43.66 | 43.34 | 43.51 | 3,273 | +0.16(+0.37%) |
Feb 20, 2018 | 43.59 | 43.59 | 43.35 | 43.35 | 546 | -0.42(-0.96%) |
Feb 16, 2018 | 43.77 | 43.77 | 43.77 | 0 | +0.38(+0.88%) | |
Feb 15, 2018 | 43.58 | 43.58 | 43.39 | 43.39 | 4,467 | +0.80(+1.89%) |
Feb 14, 2018 | 42.59 | 42.59 | 42.58 | 42.59 | 930 | +0.20(+0.46%) |
Feb 13, 2018 | 42.34 | 42.42 | 42.34 | 42.39 | 3,464 | +0.18(+0.44%) |
Feb 12, 2018 | 42.07 | 42.29 | 42.07 | 42.21 | 1,624 | +0.91(+2.19%) |
Feb 09, 2018 | 41.30 | 41.30 | 41.30 | 41.30 | 246 | -0.75(-1.78%) |
Feb 08, 2018 | 42.48 | 42.48 | 42.02 | 42.05 | 1,836 | -0.95(-2.21%) |
Feb 07, 2018 | 42.77 | 42.93 | 42.77 | 43.00 | 1,555 | -0.14(-0.33%) |
Feb 06, 2018 | 41.90 | 43.14 | 41.78 | 43.14 | 4,749 | +0.56(+1.32%) |
Feb 05, 2018 | 44.55 | 42.39 | 42.58 | 2,977 | -1.97(-4.42%) | |
Feb 02, 2018 | 44.91 | 44.91 | 44.55 | 44.55 | 2,500 | -1.07(-2.35%) |
Feb 01, 2018 | 45.53 | 45.62 | 45.53 | 45.62 | 1,844 | +0.28(+0.61%) |
Jan 31, 2018 | 45.41 | 45.41 | 45.34 | 154 | -0.07(-0.15%) | |
Jan 30, 2018 | 45.38 | 45.44 | 45.29 | 45.41 | 4,125 | -0.26(-0.57%) |
Jan 29, 2018 | 45.69 | 45.69 | 45.39 | 45.67 | 9,571 | -0.10(-0.22%) |
Jan 26, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 161 | +0.00(+0.00%) |
Jan 25, 2018 | 46.20 | 46.20 | 45.74 | 45.77 | 9,049 | +0.01(+0.01%) |
Jan 24, 2018 | 45.88 | 46.07 | 45.77 | 45.77 | 1,114 | +0.34(+0.76%) |
Jan 23, 2018 | 45.50 | 45.59 | 45.42 | 45.42 | 1,061 | -0.03(-0.07%) |
Jan 22, 2018 | 45.23 | 45.51 | 45.23 | 45.45 | 3,677 | +0.37(+0.82%) |
Jan 19, 2018 | 45.00 | 45.19 | 45.00 | 45.08 | 1,232 | +0.09(+0.21%) |
Jan 18, 2018 | 44.98 | 44.98 | 44.98 | 44.98 | 268 | -0.27(-0.61%) |
Jan 17, 2018 | 45.00 | 45.26 | 45.00 | 45.26 | 1,915 | +0.30(+0.67%) |
Jan 16, 2018 | 45.03 | 45.03 | 44.87 | 44.96 | 3,837 | +0.29(+0.65%) |
Jan 12, 2018 | 44.67 | 44.67 | 44.67 | 0 | +0.67(+1.52%) | |
Jan 11, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 218 | +0.20(+0.46%) |
Jan 10, 2018 | 43.87 | 43.87 | 43.80 | 43.80 | 1,057 | -0.35(-0.79%) |
Jan 09, 2018 | 44.18 | 44.18 | 44.15 | 44.15 | 594 | -0.19(-0.43%) |
Jan 08, 2018 | 44.36 | 44.37 | 44.32 | 44.34 | 861 | -0.02(-0.05%) |
Jan 05, 2018 | 44.29 | 44.40 | 44.29 | 44.36 | 2,406 | +0.31(+0.70%) |
Jan 04, 2018 | 43.98 | 44.05 | 43.98 | 44.05 | 367 | +0.19(+0.43%) |
Jan 03, 2018 | 44.14 | 44.16 | 43.85 | 43.86 | 3,815 | -0.06(-0.15%) |
Jan 02, 2018 | 43.72 | 44.02 | 43.72 | 43.92 | 3,475 | +0.31(+0.72%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.24(+0.54%) | |
Dec 28, 2017 | 43.40 | 43.40 | 43.37 | 43.37 | 352 | +0.22(+0.51%) |
Dec 27, 2017 | 43.15 | 43.15 | 43.15 | 43.15 | 286 | +0.25(+0.59%) |
Dec 26, 2017 | 42.93 | 42.93 | 42.90 | 42.90 | 2,709 | +0.04(+0.09%) |
Dec 22, 2017 | 42.75 | 42.86 | 42.75 | 42.86 | 824 | +0.22(+0.52%) |
Dec 21, 2017 | 42.62 | 42.64 | 42.58 | 42.64 | 757 | +0.23(+0.54%) |
Dec 20, 2017 | 42.41 | 42.41 | 42.41 | 42.41 | 77 | +0.00(+0.00%) |
Dec 19, 2017 | 42.73 | 42.73 | 42.34 | 42.41 | 1,218 | -0.59(-1.37%) |
Dec 18, 2017 | 42.86 | 43.10 | 42.86 | 43.00 | 2,910 | +0.54(+1.27%) |
Dec 15, 2017 | 42.46 | 42.46 | 42.46 | 42.46 | 86 | +0.00(+0.00%) |
Dec 14, 2017 | 42.46 | 42.46 | 42.46 | 42.46 | 148 | +0.00(+0.00%) |
Dec 13, 2017 | 42.48 | 42.52 | 42.41 | 42.46 | 855 | +0.18(+0.43%) |
Dec 12, 2017 | 42.44 | 42.44 | 42.25 | 42.28 | 1,147 | -0.08(-0.19%) |
Dec 11, 2017 | 42.36 | 42.36 | 42.36 | 42.36 | 392 | -0.03(-0.07%) |
Dec 08, 2017 | 42.60 | 42.60 | 42.24 | 42.39 | 847 | +0.32(+0.75%) |
Dec 07, 2017 | 42.02 | 42.11 | 42.02 | 42.07 | 566 | +0.15(+0.36%) |
Dec 06, 2017 | 41.89 | 42.05 | 41.89 | 41.92 | 1,260 | -0.33(-0.78%) |
Dec 05, 2017 | 42.20 | 42.25 | 42.20 | 42.25 | 879 | -0.21(-0.49%) |
Dec 04, 2017 | 42.58 | 42.58 | 42.40 | 42.46 | 935 | +0.03(+0.06%) |