Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.37 | 45.19 | 44.13 | 44.60 | 943,254 | +0.25(+0.56%) |
Feb 27, 2018 | 44.14 | 45.30 | 44.14 | 44.35 | 1,040,509 | +0.00(+0.00%) |
Feb 26, 2018 | 43.29 | 44.36 | 42.56 | 44.35 | 1,061,712 | +1.34(+3.12%) |
Feb 23, 2018 | 43.14 | 43.19 | 42.39 | 43.01 | 543,513 | +0.31(+0.73%) |
Feb 22, 2018 | 43.30 | 43.30 | 42.20 | 42.70 | 510,824 | +0.08(+0.19%) |
Feb 21, 2018 | 42.08 | 43.83 | 41.89 | 42.62 | 1,312,889 | +0.77(+1.84%) |
Feb 20, 2018 | 41.20 | 43.31 | 40.91 | 41.85 | 1,375,460 | +0.32(+0.77%) |
Feb 16, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 40.80 | 41.75 | 39.77 | 41.50 | 1,218,310 | +0.75(+1.84%) |
Feb 14, 2018 | 41.25 | 38.95 | 40.75 | 1,056,744 | +1.26(+3.19%) | |
Feb 13, 2018 | 38.50 | 39.56 | 38.03 | 39.49 | 662,925 | +0.85(+2.20%) |
Feb 12, 2018 | 39.33 | 39.45 | 38.25 | 38.64 | 674,941 | -0.52(-1.33%) |
Feb 09, 2018 | 39.42 | 40.05 | 37.32 | 39.16 | 1,030,088 | +0.00(+0.00%) |
Feb 08, 2018 | 40.00 | 40.15 | 38.55 | 39.16 | 813,224 | -0.76(-1.90%) |
Feb 07, 2018 | 39.84 | 40.20 | 39.31 | 39.92 | 748,987 | -0.07(-0.18%) |
Feb 06, 2018 | 36.66 | 40.31 | 36.25 | 39.99 | 1,125,056 | +2.04(+5.38%) |
Feb 05, 2018 | 37.40 | 38.55 | 37.07 | 37.95 | 641,174 | +0.08(+0.21%) |
Feb 02, 2018 | 38.70 | 38.70 | 38.03 | 37.87 | 282,946 | -1.06(-2.72%) |
Feb 01, 2018 | 38.50 | 39.54 | 38.37 | 38.93 | 529,208 | +0.70(+1.83%) |
Jan 31, 2018 | 37.72 | 38.28 | 37.29 | 38.23 | 291,349 | +0.83(+2.22%) |
Jan 30, 2018 | 38.06 | 38.30 | 37.14 | 37.40 | 437,734 | -0.77(-2.02%) |
Jan 29, 2018 | 38.32 | 38.57 | 37.95 | 38.17 | 254,138 | -0.14(-0.37%) |
Jan 26, 2018 | 37.56 | 38.47 | 37.49 | 38.31 | 585,668 | +0.81(+2.16%) |
Jan 25, 2018 | 37.69 | 37.88 | 36.97 | 37.50 | 666,709 | +0.12(+0.32%) |
Jan 24, 2018 | 37.83 | 38.10 | 36.77 | 37.38 | 468,571 | -0.21(-0.56%) |
Jan 23, 2018 | 38.16 | 38.49 | 37.25 | 37.59 | 681,543 | -0.68(-1.78%) |
Jan 22, 2018 | 37.80 | 38.33 | 37.36 | 38.27 | 308,498 | +0.58(+1.54%) |
Jan 19, 2018 | 37.46 | 38.06 | 37.08 | 37.69 | 678,443 | +0.10(+0.27%) |
Jan 18, 2018 | 35.53 | 37.75 | 34.80 | 37.59 | 1,519,953 | +1.58(+4.39%) |
Jan 17, 2018 | 34.82 | 36.03 | 33.85 | 36.01 | 955,963 | +1.56(+4.53%) |
Jan 16, 2018 | 34.19 | 35.61 | 33.86 | 34.45 | 739,805 | +0.45(+1.32%) |
Jan 12, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.41(+1.22%) | |
Jan 11, 2018 | 31.21 | 33.69 | 30.65 | 33.59 | 1,220,266 | +1.59(+4.97%) |
Jan 10, 2018 | 32.11 | 32.11 | 31.75 | 32.00 | 233,767 | -0.15(-0.47%) |
Jan 09, 2018 | 33.14 | 33.14 | 32.03 | 32.15 | 328,600 | -1.02(-3.08%) |
Jan 08, 2018 | 33.54 | 33.67 | 32.92 | 33.17 | 406,426 | +0.04(+0.12%) |
Jan 05, 2018 | 33.21 | 33.36 | 32.72 | 33.13 | 367,799 | +0.02(+0.06%) |
Jan 04, 2018 | 32.77 | 33.14 | 32.38 | 33.11 | 354,678 | +0.45(+1.38%) |
Jan 03, 2018 | 32.02 | 32.68 | 32.02 | 32.66 | 299,611 | +0.63(+1.97%) |
Jan 02, 2018 | 31.62 | 32.41 | 31.40 | 32.03 | 604,732 | +0.81(+2.59%) |
Dec 29, 2017 | 31.22 | 31.22 | 31.22 | 0 | -0.32(-1.01%) | |
Dec 28, 2017 | 31.83 | 32.01 | 31.48 | 31.54 | 229,683 | -0.20(-0.63%) |
Dec 27, 2017 | 31.79 | 32.19 | 31.66 | 31.74 | 156,472 | -0.11(-0.35%) |
Dec 26, 2017 | 31.73 | 32.15 | 31.56 | 31.85 | 147,188 | -0.02(-0.06%) |
Dec 22, 2017 | 32.13 | 32.13 | 31.68 | 31.87 | 253,578 | -0.18(-0.56%) |
Dec 21, 2017 | 32.52 | 32.73 | 31.84 | 32.05 | 233,438 | -0.45(-1.38%) |
Dec 20, 2017 | 32.05 | 32.84 | 31.78 | 32.50 | 476,114 | +0.60(+1.88%) |
Dec 19, 2017 | 33.00 | 33.00 | 30.90 | 31.90 | 1,265,084 | -1.31(-3.94%) |
Dec 18, 2017 | 33.05 | 33.49 | 33.01 | 33.21 | 200,718 | +0.46(+1.40%) |
Dec 15, 2017 | 33.54 | 33.88 | 32.71 | 32.75 | 539,337 | -0.86(-2.56%) |
Dec 14, 2017 | 33.56 | 34.04 | 33.30 | 33.61 | 285,643 | +0.05(+0.15%) |
Dec 13, 2017 | 33.83 | 34.58 | 33.48 | 33.56 | 246,736 | -0.12(-0.36%) |
Dec 12, 2017 | 34.00 | 34.95 | 33.57 | 33.68 | 715,157 | -0.32(-0.94%) |
Dec 11, 2017 | 32.65 | 34.22 | 32.64 | 34.00 | 707,296 | +1.36(+4.17%) |
Dec 08, 2017 | 33.22 | 33.70 | 32.62 | 32.64 | 424,330 | -0.21(-0.64%) |
Dec 07, 2017 | 32.22 | 33.59 | 32.13 | 32.85 | 444,194 | +0.77(+2.40%) |
Dec 06, 2017 | 32.87 | 32.87 | 32.04 | 32.08 | 416,168 | -0.50(-1.53%) |
Dec 05, 2017 | 31.87 | 34.30 | 30.75 | 32.58 | 1,749,185 | -1.04(-3.09%) |
Dec 04, 2017 | 36.12 | 36.40 | 33.38 | 33.62 | 1,528,257 | -2.32(-6.46%) |