Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.23 | 47.98 | 46.39 | 46.47 | 551,804 | -0.61(-1.30%) |
Feb 27, 2018 | 48.24 | 49.12 | 47.06 | 47.08 | 704,693 | -1.13(-2.34%) |
Feb 26, 2018 | 46.88 | 48.25 | 46.60 | 48.21 | 542,570 | +1.62(+3.48%) |
Feb 23, 2018 | 47.55 | 47.80 | 46.00 | 46.59 | 663,294 | -0.51(-1.08%) |
Feb 22, 2018 | 46.99 | 48.12 | 46.99 | 47.10 | 650,204 | +0.14(+0.30%) |
Feb 21, 2018 | 46.69 | 47.55 | 46.52 | 46.96 | 663,337 | +0.51(+1.10%) |
Feb 20, 2018 | 45.58 | 47.15 | 45.50 | 46.45 | 535,310 | +0.44(+0.96%) |
Feb 16, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.77(-1.65%) | |
Feb 15, 2018 | 46.89 | 46.92 | 45.63 | 46.78 | 768,197 | +0.36(+0.78%) |
Feb 14, 2018 | 43.91 | 46.52 | 43.56 | 46.42 | 1,133,889 | +2.35(+5.33%) |
Feb 13, 2018 | 43.95 | 44.22 | 43.39 | 44.07 | 679,489 | -0.18(-0.41%) |
Feb 12, 2018 | 44.13 | 44.56 | 43.16 | 44.25 | 803,825 | +0.20(+0.45%) |
Feb 09, 2018 | 44.35 | 44.79 | 41.74 | 44.05 | 1,409,110 | +0.10(+0.23%) |
Feb 08, 2018 | 44.00 | 45.27 | 41.50 | 43.95 | 3,168,410 | +2.95(+7.20%) |
Feb 07, 2018 | 40.64 | 42.35 | 40.24 | 41.00 | 2,189,709 | +0.05(+0.12%) |
Feb 06, 2018 | 41.14 | 38.29 | 40.95 | 1,218,075 | +1.00(+2.50%) | |
Feb 05, 2018 | 40.55 | 41.68 | 39.64 | 39.95 | 1,185,378 | -1.25(-3.03%) |
Feb 02, 2018 | 42.34 | 42.73 | 41.06 | 41.20 | 741,626 | -1.33(-3.13%) |
Feb 01, 2018 | 42.91 | 44.30 | 42.09 | 42.53 | 769,910 | -0.81(-1.87%) |
Jan 31, 2018 | 44.50 | 45.29 | 42.94 | 43.34 | 940,444 | -0.97(-2.19%) |
Jan 30, 2018 | 44.56 | 44.80 | 43.25 | 44.31 | 470,688 | -0.95(-2.10%) |
Jan 29, 2018 | 45.05 | 45.66 | 44.83 | 45.26 | 570,104 | +0.19(+0.42%) |
Jan 26, 2018 | 44.34 | 45.09 | 43.59 | 45.07 | 530,057 | +1.10(+2.50%) |
Jan 25, 2018 | 43.50 | 44.62 | 43.26 | 43.97 | 930,128 | +0.70(+1.62%) |
Jan 24, 2018 | 43.80 | 44.43 | 42.65 | 43.27 | 960,558 | -1.63(-3.63%) |
Jan 23, 2018 | 45.28 | 45.49 | 44.47 | 44.90 | 537,022 | -0.45(-0.99%) |
Jan 22, 2018 | 45.43 | 45.89 | 45.20 | 45.35 | 696,651 | -0.24(-0.53%) |
Jan 19, 2018 | 44.89 | 45.62 | 44.50 | 45.59 | 725,886 | +0.70(+1.56%) |
Jan 18, 2018 | 47.19 | 47.19 | 43.85 | 44.89 | 1,441,776 | -1.93(-4.12%) |
Jan 17, 2018 | 47.38 | 47.72 | 46.72 | 46.82 | 866,224 | -0.54(-1.14%) |
Jan 16, 2018 | 49.89 | 50.00 | 46.62 | 47.36 | 1,414,488 | -2.40(-4.82%) |
Jan 12, 2018 | 49.76 | 49.76 | 49.76 | 0 | +5.86(+13.35%) | |
Jan 11, 2018 | 41.97 | 44.79 | 41.97 | 43.90 | 1,052,010 | +2.05(+4.90%) |
Jan 10, 2018 | 42.34 | 41.23 | 41.85 | 944,446 | -0.53(-1.25%) | |
Jan 09, 2018 | 43.72 | 43.72 | 42.17 | 42.38 | 1,142,092 | -1.26(-2.89%) |
Jan 08, 2018 | 42.20 | 43.69 | 42.06 | 43.64 | 695,110 | +1.41(+3.34%) |
Jan 05, 2018 | 42.06 | 42.24 | 41.24 | 42.23 | 572,976 | +0.41(+0.98%) |
Jan 04, 2018 | 41.93 | 42.20 | 41.25 | 41.82 | 436,184 | +0.26(+0.63%) |
Jan 03, 2018 | 41.31 | 41.80 | 41.23 | 41.56 | 650,534 | +0.41(+1.00%) |
Jan 02, 2018 | 40.11 | 41.18 | 39.90 | 41.15 | 543,853 | +1.21(+3.03%) |
Dec 29, 2017 | 39.94 | 39.94 | 39.94 | 0 | -0.21(-0.52%) | |
Dec 28, 2017 | 40.33 | 40.65 | 39.85 | 40.15 | 233,523 | -0.10(-0.25%) |
Dec 27, 2017 | 40.11 | 40.73 | 39.94 | 40.25 | 340,855 | +0.20(+0.50%) |
Dec 26, 2017 | 40.08 | 40.25 | 39.38 | 40.05 | 305,746 | -0.28(-0.69%) |
Dec 22, 2017 | 40.51 | 40.66 | 39.91 | 40.33 | 434,609 | -0.31(-0.76%) |
Dec 21, 2017 | 40.22 | 41.05 | 39.52 | 40.64 | 485,261 | +0.63(+1.57%) |
Dec 20, 2017 | 40.00 | 40.47 | 39.87 | 40.01 | 543,781 | -0.02(-0.05%) |
Dec 19, 2017 | 41.05 | 41.43 | 39.37 | 40.03 | 1,356,924 | -1.02(-2.48%) |
Dec 18, 2017 | 40.75 | 41.84 | 40.75 | 41.05 | 992,665 | +0.59(+1.46%) |
Dec 15, 2017 | 40.89 | 41.25 | 40.41 | 40.46 | 1,220,415 | -0.32(-0.78%) |
Dec 14, 2017 | 41.57 | 41.78 | 40.76 | 40.78 | 1,325,795 | -0.63(-1.52%) |
Dec 13, 2017 | 39.20 | 41.53 | 39.20 | 41.41 | 1,851,818 | +2.25(+5.75%) |
Dec 12, 2017 | 38.30 | 39.68 | 38.19 | 39.16 | 1,190,664 | +1.02(+2.67%) |
Dec 11, 2017 | 38.86 | 38.94 | 37.62 | 38.14 | 1,014,131 | -0.77(-1.98%) |
Dec 08, 2017 | 38.28 | 39.31 | 37.37 | 38.91 | 1,441,159 | +2.68(+7.40%) |
Dec 07, 2017 | 35.73 | 36.84 | 35.47 | 36.23 | 977,896 | +0.83(+2.34%) |
Dec 06, 2017 | 36.68 | 36.71 | 35.32 | 35.40 | 873,275 | -1.47(-3.99%) |
Dec 05, 2017 | 38.48 | 38.48 | 36.57 | 36.87 | 1,070,786 | -1.67(-4.33%) |
Dec 04, 2017 | 39.23 | 39.40 | 38.95 | 38.54 | 1,102,142 | -0.30(-0.77%) |