Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.15 | 38.25 | 37.60 | 37.60 | 152,480 | -0.40(-1.05%) |
Feb 27, 2018 | 38.35 | 38.48 | 37.85 | 38.00 | 101,142 | -0.25(-0.65%) |
Feb 26, 2018 | 38.00 | 38.65 | 37.75 | 38.25 | 98,852 | +0.55(+1.46%) |
Feb 23, 2018 | 37.15 | 37.75 | 37.00 | 37.70 | 109,434 | +0.70(+1.89%) |
Feb 22, 2018 | 37.00 | 146,452 | -0.05(-0.13%) | |||
Feb 21, 2018 | 36.70 | 38.00 | 36.70 | 37.05 | 88,884 | +0.65(+1.79%) |
Feb 20, 2018 | 36.95 | 37.20 | 36.00 | 36.40 | 103,244 | -0.65(-1.75%) |
Feb 16, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.80(-2.11%) | |
Feb 15, 2018 | 37.40 | 38.00 | 36.85 | 37.85 | 141,838 | +0.75(+2.02%) |
Feb 14, 2018 | 36.00 | 37.45 | 36.00 | 37.10 | 183,756 | +0.95(+2.63%) |
Feb 13, 2018 | 35.85 | 36.60 | 35.80 | 36.15 | 103,685 | +0.15(+0.42%) |
Feb 12, 2018 | 35.40 | 36.60 | 34.90 | 36.00 | 169,007 | +0.75(+2.13%) |
Feb 09, 2018 | 35.85 | 35.87 | 33.80 | 35.25 | 193,232 | -0.20(-0.56%) |
Feb 08, 2018 | 35.10 | 35.70 | 34.62 | 35.45 | 281,975 | +0.35(+1.00%) |
Feb 07, 2018 | 34.80 | 35.60 | 34.80 | 35.10 | 279,939 | +0.85(+2.48%) |
Feb 06, 2018 | 43.35 | 43.35 | 33.90 | 34.25 | 557,590 | -10.00(-22.60%) |
Feb 05, 2018 | 45.05 | 45.38 | 44.10 | 44.25 | 109,774 | -1.50(-3.28%) |
Feb 02, 2018 | 46.55 | 46.65 | 45.45 | 45.75 | 101,431 | -1.05(-2.24%) |
Feb 01, 2018 | 46.90 | 47.25 | 46.30 | 46.80 | 56,768 | -0.25(-0.53%) |
Jan 31, 2018 | 47.90 | 47.90 | 46.60 | 47.05 | 107,015 | -0.55(-1.16%) |
Jan 30, 2018 | 46.75 | 47.80 | 46.72 | 47.60 | 61,104 | +0.70(+1.49%) |
Jan 29, 2018 | 47.60 | 48.15 | 46.80 | 46.90 | 79,883 | -0.45(-0.95%) |
Jan 26, 2018 | 47.65 | 48.10 | 47.05 | 47.35 | 43,033 | -0.25(-0.53%) |
Jan 25, 2018 | 48.55 | 48.55 | 47.15 | 47.60 | 61,300 | -0.70(-1.45%) |
Jan 24, 2018 | 49.35 | 49.75 | 48.30 | 48.30 | 66,128 | -0.75(-1.53%) |
Jan 23, 2018 | 49.20 | 49.55 | 48.60 | 49.05 | 28,082 | -0.45(-0.91%) |
Jan 22, 2018 | 50.20 | 50.60 | 48.95 | 49.50 | 37,888 | -0.75(-1.49%) |
Jan 19, 2018 | 49.35 | 50.30 | 49.05 | 50.25 | 67,958 | +1.05(+2.13%) |
Jan 18, 2018 | 49.05 | 49.40 | 48.55 | 49.20 | 51,506 | +0.00(+0.00%) |
Jan 17, 2018 | 48.30 | 49.45 | 48.30 | 49.20 | 58,288 | +1.35(+2.82%) |
Jan 16, 2018 | 49.40 | 49.55 | 47.65 | 47.85 | 70,598 | -1.55(-3.14%) |
Jan 12, 2018 | 49.40 | 49.40 | 49.40 | 0 | -0.90(-1.79%) | |
Jan 11, 2018 | 49.45 | 50.35 | 48.35 | 50.30 | 87,208 | +0.95(+1.93%) |
Jan 10, 2018 | 49.35 | 79,638 | -0.80(-1.60%) | |||
Jan 09, 2018 | 49.80 | 50.50 | 49.60 | 50.15 | 114,990 | +0.35(+0.70%) |
Jan 08, 2018 | 48.30 | 49.95 | 48.10 | 49.80 | 108,771 | +1.40(+2.89%) |
Jan 05, 2018 | 47.05 | 48.65 | 46.70 | 48.40 | 105,733 | +1.60(+3.42%) |
Jan 04, 2018 | 46.45 | 46.90 | 45.80 | 46.80 | 66,876 | +0.65(+1.41%) |
Jan 03, 2018 | 46.15 | 46.60 | 45.70 | 46.15 | 59,495 | -0.05(-0.11%) |
Jan 02, 2018 | 45.60 | 46.30 | 45.60 | 46.20 | 56,175 | +0.80(+1.76%) |
Dec 29, 2017 | 45.40 | 45.40 | 45.40 | 0 | -0.90(-1.94%) | |
Dec 28, 2017 | 46.20 | 46.60 | 46.10 | 46.30 | 29,013 | +0.15(+0.33%) |
Dec 27, 2017 | 46.30 | 46.95 | 45.98 | 46.15 | 44,395 | -0.20(-0.43%) |
Dec 26, 2017 | 45.75 | 46.65 | 45.75 | 46.35 | 36,845 | +0.45(+0.98%) |
Dec 22, 2017 | 46.05 | 46.30 | 45.50 | 45.90 | 26,196 | -0.15(-0.33%) |
Dec 21, 2017 | 46.05 | 46.45 | 45.85 | 46.05 | 45,649 | +0.10(+0.22%) |
Dec 20, 2017 | 45.60 | 46.50 | 45.45 | 45.95 | 40,341 | +0.60(+1.32%) |
Dec 19, 2017 | 45.35 | 46.03 | 45.05 | 45.35 | 72,751 | +0.00(+0.00%) |
Dec 18, 2017 | 43.40 | 45.45 | 43.10 | 45.35 | 82,844 | +2.25(+5.22%) |
Dec 15, 2017 | 43.05 | 43.45 | 42.70 | 43.10 | 383,129 | +0.20(+0.47%) |
Dec 14, 2017 | 44.20 | 44.60 | 42.85 | 42.90 | 112,447 | -1.25(-2.83%) |
Dec 13, 2017 | 44.15 | 44.65 | 44.05 | 44.15 | 74,939 | -0.10(-0.23%) |
Dec 12, 2017 | 44.55 | 44.70 | 43.90 | 44.25 | 82,724 | -0.25(-0.56%) |
Dec 11, 2017 | 44.45 | 44.95 | 44.25 | 44.50 | 77,510 | +0.05(+0.11%) |
Dec 08, 2017 | 45.85 | 45.85 | 44.30 | 44.45 | 62,643 | +0.00(+0.00%) |
Dec 07, 2017 | 46.10 | 46.60 | 45.65 | 67,326 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.25 | 46.60 | 45.85 | 46.15 | 61,634 | -0.05(-0.11%) |
Dec 05, 2017 | 47.20 | 47.20 | 46.10 | 46.20 | 71,765 | -0.95(-2.01%) |
Dec 04, 2017 | 47.10 | 47.10 | 47.00 | 47.15 | 73,152 | +0.60(+1.29%) |