Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.33 | 38.85 | 37.82 | 38.02 | 747,467 | -0.32(-0.83%) |
Feb 27, 2018 | 39.25 | 39.68 | 38.25 | 38.34 | 983,387 | -1.04(-2.64%) |
Feb 26, 2018 | 39.86 | 40.08 | 38.98 | 39.38 | 653,797 | -0.26(-0.66%) |
Feb 23, 2018 | 39.48 | 39.84 | 39.00 | 39.64 | 649,727 | +0.25(+0.63%) |
Feb 22, 2018 | 39.39 | 1,132,785 | -0.56(-1.40%) | |||
Feb 21, 2018 | 40.38 | 41.20 | 39.91 | 39.95 | 1,224,308 | -0.43(-1.06%) |
Feb 20, 2018 | 38.29 | 40.50 | 38.29 | 40.38 | 1,815,816 | +2.10(+5.49%) |
Feb 16, 2018 | 38.28 | 38.28 | 38.28 | 0 | +0.80(+2.13%) | |
Feb 15, 2018 | 36.69 | 39.22 | 36.35 | 37.48 | 5,652,060 | -5.53(-12.86%) |
Feb 14, 2018 | 41.06 | 43.87 | 41.02 | 43.01 | 1,693,258 | +1.62(+3.91%) |
Feb 13, 2018 | 41.32 | 41.57 | 40.57 | 41.39 | 896,563 | -0.09(-0.22%) |
Feb 12, 2018 | 42.20 | 42.27 | 41.21 | 41.48 | 1,133,303 | -0.66(-1.57%) |
Feb 09, 2018 | 42.20 | 42.52 | 41.03 | 42.14 | 936,784 | +0.22(+0.52%) |
Feb 08, 2018 | 42.39 | 42.91 | 41.49 | 41.92 | 1,068,576 | -0.56(-1.32%) |
Feb 07, 2018 | 42.66 | 42.92 | 41.95 | 42.48 | 1,053,015 | -0.50(-1.16%) |
Feb 06, 2018 | 42.46 | 43.36 | 41.87 | 42.98 | 1,397,046 | -0.74(-1.69%) |
Feb 05, 2018 | 44.70 | 45.02 | 43.58 | 43.72 | 678,136 | -1.32(-2.93%) |
Feb 02, 2018 | 46.83 | 46.83 | 44.43 | 45.04 | 987,987 | -1.99(-4.23%) |
Feb 01, 2018 | 46.96 | 47.90 | 46.68 | 47.03 | 400,716 | -0.13(-0.28%) |
Jan 31, 2018 | 47.54 | 47.71 | 46.65 | 47.16 | 479,061 | -0.30(-0.63%) |
Jan 30, 2018 | 47.36 | 47.70 | 47.22 | 47.46 | 659,823 | +0.01(+0.02%) |
Jan 29, 2018 | 46.16 | 47.52 | 46.12 | 47.45 | 1,813,742 | +0.88(+1.89%) |
Jan 26, 2018 | 48.24 | 48.51 | 46.45 | 46.57 | 1,155,883 | -1.61(-3.34%) |
Jan 25, 2018 | 49.28 | 49.42 | 48.07 | 48.18 | 768,273 | -1.00(-2.03%) |
Jan 24, 2018 | 49.80 | 50.05 | 49.12 | 49.18 | 581,219 | -0.70(-1.40%) |
Jan 23, 2018 | 49.77 | 50.08 | 49.52 | 49.88 | 310,657 | +0.02(+0.04%) |
Jan 22, 2018 | 49.41 | 50.15 | 49.33 | 49.86 | 407,909 | +0.31(+0.63%) |
Jan 19, 2018 | 49.50 | 49.67 | 49.24 | 49.55 | 566,956 | +0.03(+0.06%) |
Jan 18, 2018 | 49.68 | 50.05 | 49.35 | 49.52 | 617,373 | -0.57(-1.14%) |
Jan 17, 2018 | 49.78 | 50.46 | 49.78 | 50.09 | 829,942 | +0.36(+0.72%) |
Jan 16, 2018 | 49.09 | 50.16 | 48.92 | 49.73 | 866,726 | +0.86(+1.76%) |
Jan 12, 2018 | 48.87 | 48.87 | 48.87 | 0 | -0.23(-0.47%) | |
Jan 11, 2018 | 49.15 | 49.37 | 48.71 | 49.10 | 509,588 | +0.22(+0.45%) |
Jan 10, 2018 | 49.05 | 49.23 | 48.66 | 48.88 | 458,671 | -0.57(-1.15%) |
Jan 09, 2018 | 50.21 | 50.23 | 49.33 | 49.45 | 465,960 | -0.63(-1.26%) |
Jan 08, 2018 | 49.88 | 50.36 | 49.41 | 50.08 | 787,086 | +0.38(+0.76%) |
Jan 05, 2018 | 50.13 | 50.13 | 49.43 | 49.70 | 771,614 | -0.20(-0.40%) |
Jan 04, 2018 | 49.72 | 50.27 | 49.33 | 49.90 | 856,613 | +0.52(+1.05%) |
Jan 03, 2018 | 49.07 | 49.42 | 48.77 | 49.38 | 767,132 | +0.28(+0.57%) |
Jan 02, 2018 | 49.54 | 49.72 | 48.12 | 49.10 | 891,659 | -0.36(-0.73%) |
Dec 29, 2017 | 49.46 | 49.46 | 49.46 | 0 | +0.92(+1.90%) | |
Dec 28, 2017 | 48.30 | 48.56 | 47.85 | 48.54 | 641,948 | +0.17(+0.35%) |
Dec 27, 2017 | 48.32 | 49.05 | 48.20 | 48.37 | 674,984 | +0.22(+0.46%) |
Dec 26, 2017 | 48.56 | 48.99 | 48.06 | 48.15 | 555,649 | -0.38(-0.78%) |
Dec 22, 2017 | 48.62 | 48.85 | 48.40 | 48.53 | 350,653 | -0.08(-0.16%) |
Dec 21, 2017 | 48.63 | 49.10 | 48.47 | 48.61 | 590,650 | -0.01(-0.02%) |
Dec 20, 2017 | 49.07 | 49.08 | 47.85 | 48.62 | 702,553 | -0.18(-0.37%) |
Dec 19, 2017 | 48.98 | 49.18 | 48.60 | 48.80 | 910,576 | -0.06(-0.12%) |
Dec 18, 2017 | 47.35 | 49.40 | 47.35 | 48.86 | 785,718 | +1.80(+3.82%) |
Dec 15, 2017 | 46.88 | 47.78 | 46.88 | 47.06 | 1,802,028 | +0.25(+0.53%) |
Dec 14, 2017 | 46.90 | 47.62 | 46.64 | 46.81 | 708,226 | -0.17(-0.36%) |
Dec 13, 2017 | 45.56 | 47.05 | 45.34 | 46.98 | 1,185,052 | +0.44(+0.95%) |
Dec 12, 2017 | 46.81 | 47.08 | 46.35 | 46.54 | 892,540 | -0.15(-0.32%) |
Dec 11, 2017 | 46.62 | 47.15 | 46.55 | 46.69 | 957,484 | -0.14(-0.30%) |
Dec 08, 2017 | 47.06 | 47.06 | 45.87 | 46.83 | 781,937 | -0.22(-0.47%) |
Dec 07, 2017 | 46.19 | 47.38 | 45.88 | 47.05 | 853,138 | +0.60(+1.29%) |
Dec 06, 2017 | 45.35 | 46.75 | 45.22 | 46.45 | 597,099 | +0.95(+2.09%) |
Dec 05, 2017 | 46.19 | 46.47 | 45.21 | 45.50 | 868,757 | -0.58(-1.26%) |
Dec 04, 2017 | 46.49 | 47.19 | 45.98 | 46.08 | 1,361,040 | +0.01(+0.02%) |