Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.44 | 45.37 | 43.93 | 44.35 | 235,600 | +0.24(+0.54%) |
Feb 27, 2018 | 45.43 | 46.12 | 44.10 | 44.11 | 502,596 | -1.40(-3.08%) |
Feb 26, 2018 | 44.50 | 45.78 | 44.11 | 45.51 | 700,953 | +1.13(+2.55%) |
Feb 23, 2018 | 41.92 | 45.30 | 41.33 | 44.38 | 1,005,179 | +3.48(+8.50%) |
Feb 22, 2018 | 37.32 | 41.81 | 36.96 | 40.91 | 1,168,859 | +1.56(+3.97%) |
Feb 21, 2018 | 39.92 | 40.36 | 39.08 | 39.34 | 933,635 | -0.46(-1.15%) |
Feb 20, 2018 | 40.30 | 40.76 | 39.63 | 39.80 | 375,423 | -0.62(-1.53%) |
Feb 16, 2018 | 40.42 | 40.42 | 40.42 | 0 | -1.77(-4.18%) | |
Feb 15, 2018 | 41.45 | 42.97 | 41.32 | 42.19 | 412,565 | +1.15(+2.80%) |
Feb 14, 2018 | 39.86 | 41.51 | 39.26 | 41.04 | 296,195 | +0.97(+2.42%) |
Feb 13, 2018 | 39.23 | 40.37 | 39.23 | 40.07 | 188,330 | +0.53(+1.34%) |
Feb 12, 2018 | 38.95 | 39.93 | 38.28 | 39.54 | 266,513 | +0.79(+2.03%) |
Feb 09, 2018 | 38.47 | 39.10 | 37.15 | 38.75 | 330,520 | +0.64(+1.67%) |
Feb 08, 2018 | 39.02 | 39.02 | 37.73 | 38.12 | 279,357 | -0.69(-1.77%) |
Feb 07, 2018 | 38.52 | 38.52 | 38.52 | 38.80 | 151,464 | +0.34(+0.87%) |
Feb 06, 2018 | 37.08 | 38.87 | 37.08 | 38.47 | 241,795 | -0.14(-0.37%) |
Feb 05, 2018 | 38.01 | 39.03 | 37.91 | 38.61 | 165,607 | +0.00(+0.00%) |
Feb 02, 2018 | 38.98 | 39.55 | 38.52 | 38.61 | 212,172 | -0.68(-1.73%) |
Feb 01, 2018 | 39.05 | 40.09 | 38.48 | 39.29 | 434,703 | +0.23(+0.59%) |
Jan 31, 2018 | 40.36 | 40.76 | 38.92 | 39.06 | 250,574 | -1.29(-3.19%) |
Jan 30, 2018 | 40.80 | 41.68 | 40.32 | 40.35 | 223,726 | -1.05(-2.54%) |
Jan 29, 2018 | 42.37 | 42.69 | 41.32 | 41.40 | 214,119 | -1.05(-2.47%) |
Jan 26, 2018 | 42.26 | 42.49 | 41.48 | 42.45 | 207,905 | +0.42(+1.01%) |
Jan 25, 2018 | 41.31 | 42.29 | 41.21 | 42.03 | 281,918 | +0.94(+2.30%) |
Jan 24, 2018 | 40.60 | 41.21 | 40.46 | 41.08 | 292,440 | +0.70(+1.73%) |
Jan 23, 2018 | 40.46 | 40.59 | 39.93 | 40.38 | 114,825 | -0.13(-0.33%) |
Jan 22, 2018 | 40.54 | 39.59 | 40.52 | 170,869 | +0.17(+0.42%) | |
Jan 19, 2018 | 39.50 | 40.42 | 39.50 | 40.35 | 242,430 | +0.77(+1.94%) |
Jan 18, 2018 | 39.29 | 39.73 | 39.02 | 39.58 | 125,107 | +0.16(+0.40%) |
Jan 17, 2018 | 39.23 | 39.51 | 38.54 | 39.42 | 162,744 | +0.37(+0.95%) |
Jan 16, 2018 | 39.67 | 39.97 | 38.98 | 39.05 | 213,358 | -0.25(-0.63%) |
Jan 12, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.49(+1.25%) | |
Jan 11, 2018 | 38.93 | 39.25 | 38.57 | 38.81 | 210,323 | -0.22(-0.57%) |
Jan 10, 2018 | 38.26 | 39.03 | 38.13 | 39.03 | 300,879 | +0.56(+1.44%) |
Jan 09, 2018 | 38.47 | 39.09 | 38.18 | 38.48 | 226,056 | +0.00(+0.00%) |
Jan 08, 2018 | 38.87 | 38.87 | 38.08 | 38.48 | 208,036 | -0.52(-1.34%) |
Jan 05, 2018 | 39.60 | 39.60 | 38.49 | 39.00 | 154,264 | -0.46(-1.16%) |
Jan 04, 2018 | 39.35 | 39.88 | 38.83 | 39.46 | 204,780 | +0.28(+0.72%) |
Jan 03, 2018 | 38.39 | 39.28 | 38.21 | 39.18 | 201,870 | +0.80(+2.09%) |
Jan 02, 2018 | 38.07 | 39.03 | 38.03 | 38.37 | 258,092 | +0.40(+1.05%) |
Dec 29, 2017 | 37.98 | 37.98 | 37.98 | 0 | -0.68(-1.76%) | |
Dec 28, 2017 | 39.28 | 39.28 | 38.59 | 38.65 | 80,270 | -0.51(-1.31%) |
Dec 27, 2017 | 38.96 | 39.60 | 38.96 | 39.17 | 110,743 | +0.15(+0.38%) |
Dec 26, 2017 | 38.81 | 39.26 | 38.73 | 39.02 | 120,315 | +0.16(+0.41%) |
Dec 22, 2017 | 38.82 | 39.03 | 38.70 | 38.86 | 83,808 | -0.08(-0.20%) |
Dec 21, 2017 | 38.34 | 39.08 | 38.34 | 38.94 | 219,337 | +0.72(+1.89%) |
Dec 20, 2017 | 38.90 | 39.09 | 38.04 | 38.21 | 115,004 | -0.71(-1.81%) |
Dec 19, 2017 | 39.23 | 39.94 | 38.76 | 38.92 | 220,192 | -0.26(-0.68%) |
Dec 18, 2017 | 38.39 | 39.55 | 38.39 | 39.18 | 333,506 | +1.24(+3.26%) |
Dec 15, 2017 | 37.76 | 38.34 | 37.67 | 37.95 | 235,912 | +0.29(+0.77%) |
Dec 14, 2017 | 38.22 | 38.55 | 37.51 | 37.66 | 195,100 | -0.56(-1.45%) |
Dec 13, 2017 | 37.58 | 38.39 | 37.58 | 38.21 | 171,298 | +0.79(+2.10%) |
Dec 12, 2017 | 38.12 | 38.12 | 37.42 | 37.43 | 149,388 | -0.64(-1.69%) |
Dec 11, 2017 | 38.06 | 38.28 | 37.61 | 38.07 | 329,814 | +0.02(+0.05%) |
Dec 08, 2017 | 38.36 | 38.88 | 37.98 | 38.05 | 294,711 | +0.00(+0.00%) |
Dec 07, 2017 | 36.40 | 38.33 | 36.33 | 361,529 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.00 | 37.06 | 36.00 | 36.31 | 354,492 | +0.26(+0.73%) |
Dec 05, 2017 | 36.70 | 37.14 | 35.71 | 36.04 | 429,158 | -0.52(-1.42%) |
Dec 04, 2017 | 37.94 | 37.94 | 36.56 | 36.56 | 356,018 | -0.71(-1.92%) |