Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.26 | 44.66 | 43.60 | 43.67 | 530,505 | -0.50(-1.13%) |
Feb 27, 2018 | 44.47 | 45.26 | 43.99 | 44.17 | 254,509 | -0.41(-0.92%) |
Feb 26, 2018 | 44.24 | 44.62 | 43.11 | 44.58 | 159,438 | +0.54(+1.22%) |
Feb 23, 2018 | 43.94 | 44.16 | 43.42 | 44.04 | 183,107 | +0.30(+0.69%) |
Feb 22, 2018 | 43.58 | 44.17 | 43.48 | 43.74 | 515,643 | +0.29(+0.67%) |
Feb 21, 2018 | 42.58 | 43.63 | 42.58 | 43.45 | 247,351 | +0.92(+2.15%) |
Feb 20, 2018 | 42.74 | 43.05 | 42.47 | 42.53 | 159,690 | -0.42(-0.97%) |
Feb 16, 2018 | 42.95 | 42.95 | 42.95 | 0 | +0.21(+0.50%) | |
Feb 15, 2018 | 43.25 | 43.25 | 42.62 | 42.74 | 144,661 | -0.02(-0.06%) |
Feb 14, 2018 | 41.67 | 42.85 | 41.65 | 42.76 | 124,627 | +0.86(+2.05%) |
Feb 13, 2018 | 41.57 | 42.04 | 41.57 | 41.90 | 159,053 | -0.01(-0.02%) |
Feb 12, 2018 | 42.14 | 42.40 | 41.69 | 41.91 | 168,717 | -0.12(-0.28%) |
Feb 09, 2018 | 41.84 | 42.40 | 41.23 | 42.02 | 419,857 | +0.66(+1.60%) |
Feb 08, 2018 | 42.14 | 43.10 | 41.34 | 41.36 | 248,389 | -0.71(-1.69%) |
Feb 07, 2018 | 41.75 | 41.75 | 41.53 | 42.07 | 177,435 | +0.18(+0.43%) |
Feb 06, 2018 | 41.50 | 42.44 | 41.26 | 41.89 | 521,632 | -0.85(-1.98%) |
Feb 05, 2018 | 43.09 | 43.63 | 42.44 | 42.74 | 250,910 | -0.96(-2.21%) |
Feb 02, 2018 | 43.42 | 44.37 | 43.42 | 43.70 | 227,556 | +0.13(+0.29%) |
Feb 01, 2018 | 42.75 | 43.61 | 42.62 | 43.57 | 272,042 | +0.65(+1.51%) |
Jan 31, 2018 | 43.16 | 43.45 | 42.85 | 42.93 | 239,406 | -0.16(-0.37%) |
Jan 30, 2018 | 42.58 | 42.58 | 42.58 | 43.08 | 311,163 | +0.03(+0.07%) |
Jan 29, 2018 | 43.26 | 43.69 | 42.97 | 43.05 | 327,744 | -0.21(-0.47%) |
Jan 26, 2018 | 43.87 | 43.99 | 43.21 | 43.26 | 190,780 | -0.56(-1.28%) |
Jan 25, 2018 | 43.10 | 43.87 | 42.85 | 43.82 | 524,723 | -1.12(-2.50%) |
Jan 24, 2018 | 45.61 | 45.82 | 44.84 | 44.94 | 160,507 | -0.40(-0.89%) |
Jan 23, 2018 | 44.81 | 45.71 | 44.69 | 45.34 | 202,211 | +0.27(+0.60%) |
Jan 22, 2018 | 45.18 | 45.84 | 44.73 | 45.07 | 165,594 | -0.03(-0.07%) |
Jan 19, 2018 | 44.98 | 45.55 | 44.88 | 45.11 | 393,116 | -0.06(-0.12%) |
Jan 18, 2018 | 45.86 | 46.06 | 45.14 | 45.16 | 111,800 | -0.69(-1.50%) |
Jan 17, 2018 | 46.01 | 46.01 | 45.06 | 45.85 | 113,561 | +0.25(+0.55%) |
Jan 16, 2018 | 46.39 | 46.69 | 45.52 | 45.60 | 234,693 | -0.56(-1.22%) |
Jan 12, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.60(+1.32%) | |
Jan 11, 2018 | 44.87 | 45.59 | 44.68 | 45.56 | 150,326 | +0.97(+2.18%) |
Jan 10, 2018 | 45.27 | 44.58 | 107,020 | +0.09(+0.20%) | ||
Jan 09, 2018 | 44.31 | 45.02 | 44.25 | 44.50 | 98,898 | +0.29(+0.66%) |
Jan 08, 2018 | 44.18 | 44.52 | 43.92 | 44.20 | 198,451 | +0.07(+0.16%) |
Jan 05, 2018 | 43.80 | 44.17 | 43.69 | 44.13 | 192,067 | +0.41(+0.94%) |
Jan 04, 2018 | 43.43 | 44.12 | 43.42 | 43.73 | 158,384 | +0.49(+1.13%) |
Jan 03, 2018 | 43.43 | 43.76 | 43.10 | 43.24 | 83,810 | -0.15(-0.34%) |
Jan 02, 2018 | 43.35 | 43.73 | 43.11 | 43.39 | 191,865 | +0.04(+0.09%) |
Dec 29, 2017 | 43.35 | 43.35 | 43.35 | 0 | -0.72(-1.62%) | |
Dec 28, 2017 | 44.02 | 44.51 | 43.40 | 44.06 | 69,282 | +0.24(+0.56%) |
Dec 27, 2017 | 44.09 | 44.32 | 43.48 | 43.82 | 106,018 | -0.26(-0.59%) |
Dec 26, 2017 | 44.25 | 44.80 | 43.82 | 44.08 | 77,428 | -0.32(-0.73%) |
Dec 22, 2017 | 45.07 | 45.07 | 44.21 | 44.40 | 80,311 | -0.46(-1.03%) |
Dec 21, 2017 | 44.73 | 45.12 | 44.47 | 44.87 | 136,325 | +0.35(+0.78%) |
Dec 20, 2017 | 45.30 | 45.35 | 44.06 | 44.52 | 97,835 | -0.56(-1.24%) |
Dec 19, 2017 | 45.22 | 45.29 | 44.83 | 45.08 | 231,048 | +0.05(+0.10%) |
Dec 18, 2017 | 44.59 | 45.54 | 43.45 | 45.03 | 133,208 | +0.75(+1.69%) |
Dec 15, 2017 | 42.55 | 44.69 | 42.55 | 44.28 | 945,866 | +1.69(+3.97%) |
Dec 14, 2017 | 43.92 | 44.16 | 42.44 | 42.59 | 284,089 | -1.07(-2.45%) |
Dec 13, 2017 | 44.50 | 44.60 | 43.55 | 43.66 | 213,866 | -0.74(-1.66%) |
Dec 12, 2017 | 44.37 | 44.83 | 44.17 | 44.40 | 67,779 | +0.14(+0.32%) |
Dec 11, 2017 | 44.53 | 44.82 | 44.04 | 44.26 | 92,290 | -0.25(-0.57%) |
Dec 08, 2017 | 45.00 | 45.00 | 44.32 | 44.51 | 69,152 | -0.20(-0.46%) |
Dec 07, 2017 | 44.49 | 45.12 | 44.36 | 44.72 | 114,272 | +0.06(+0.12%) |
Dec 06, 2017 | 44.79 | 45.01 | 44.55 | 44.66 | 119,802 | -0.35(-0.77%) |
Dec 05, 2017 | 46.21 | 46.22 | 44.98 | 45.01 | 155,958 | -1.08(-2.34%) |
Dec 04, 2017 | 45.87 | 45.87 | 45.87 | 46.08 | 203,931 | +0.88(+1.95%) |