Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.34 | 39.39 | 38.71 | 38.71 | 156,599 | -0.46(-1.16%) |
Feb 27, 2018 | 39.70 | 39.83 | 39.17 | 39.17 | 173,673 | -0.53(-1.33%) |
Feb 26, 2018 | 39.40 | 39.69 | 39.26 | 39.69 | 277,108 | +0.49(+1.25%) |
Feb 23, 2018 | 38.80 | 39.21 | 38.76 | 39.20 | 78,149 | +0.61(+1.59%) |
Feb 22, 2018 | 38.53 | 38.59 | 152,982 | +0.03(+0.07%) | ||
Feb 21, 2018 | 38.91 | 39.20 | 38.56 | 38.57 | 142,812 | -0.28(-0.72%) |
Feb 20, 2018 | 39.03 | 39.14 | 38.76 | 38.85 | 85,740 | -0.37(-0.94%) |
Feb 16, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 38.96 | 39.18 | 38.64 | 39.18 | 118,118 | +0.47(+1.21%) |
Feb 14, 2018 | 38.13 | 38.74 | 38.10 | 38.71 | 383,802 | +0.37(+0.95%) |
Feb 13, 2018 | 38.05 | 38.39 | 37.98 | 38.35 | 123,629 | +0.12(+0.32%) |
Feb 12, 2018 | 38.06 | 38.41 | 37.80 | 38.22 | 196,465 | +0.50(+1.33%) |
Feb 09, 2018 | 37.60 | 38.02 | 36.62 | 37.72 | 307,460 | +0.51(+1.38%) |
Feb 08, 2018 | 38.57 | 38.57 | 37.21 | 37.21 | 195,971 | -1.40(-3.62%) |
Feb 07, 2018 | 38.55 | 39.07 | 38.55 | 38.60 | 210,867 | +0.00(+0.01%) |
Feb 06, 2018 | 37.46 | 38.71 | 37.27 | 38.60 | 314,081 | +0.12(+0.31%) |
Feb 05, 2018 | 39.37 | 39.67 | 37.84 | 38.48 | 374,033 | -1.24(-3.11%) |
Feb 02, 2018 | 40.32 | 40.32 | 39.68 | 39.72 | 168,128 | -0.88(-2.17%) |
Feb 01, 2018 | 40.45 | 40.74 | 40.45 | 40.60 | 121,850 | +0.03(+0.06%) |
Jan 31, 2018 | 40.75 | 40.75 | 40.42 | 40.57 | 104,187 | -0.02(-0.05%) |
Jan 30, 2018 | 40.74 | 40.84 | 40.58 | 40.59 | 123,793 | -0.47(-1.15%) |
Jan 29, 2018 | 41.24 | 41.26 | 41.06 | 41.07 | 166,220 | -0.27(-0.65%) |
Jan 26, 2018 | 40.98 | 41.33 | 40.87 | 41.33 | 125,739 | +0.50(+1.23%) |
Jan 25, 2018 | 41.00 | 41.00 | 40.73 | 40.83 | 135,405 | -0.01(-0.03%) |
Jan 24, 2018 | 40.93 | 41.03 | 40.69 | 40.84 | 146,242 | +0.01(+0.02%) |
Jan 23, 2018 | 40.84 | 40.90 | 40.78 | 40.84 | 73,043 | -0.01(-0.03%) |
Jan 22, 2018 | 40.51 | 40.85 | 40.51 | 40.85 | 66,098 | +0.32(+0.79%) |
Jan 19, 2018 | 40.48 | 40.53 | 40.38 | 40.53 | 145,580 | +0.12(+0.30%) |
Jan 18, 2018 | 40.50 | 40.53 | 40.36 | 40.41 | 143,154 | -0.09(-0.22%) |
Jan 17, 2018 | 40.25 | 40.57 | 40.20 | 40.50 | 80,245 | +0.40(+1.00%) |
Jan 16, 2018 | 40.39 | 40.45 | 40.03 | 40.10 | 100,248 | -0.06(-0.16%) |
Jan 12, 2018 | 40.16 | 40.16 | 40.16 | 0 | +0.21(+0.52%) | |
Jan 11, 2018 | 39.81 | 39.95 | 39.79 | 39.95 | 247,454 | +0.23(+0.59%) |
Jan 10, 2018 | 39.72 | 39.78 | 39.61 | 39.72 | 81,470 | -0.08(-0.19%) |
Jan 09, 2018 | 39.84 | 39.92 | 39.78 | 39.80 | 72,900 | +0.03(+0.07%) |
Jan 08, 2018 | 39.67 | 39.78 | 39.65 | 39.77 | 161,697 | +0.03(+0.07%) |
Jan 05, 2018 | 39.66 | 39.74 | 39.56 | 39.74 | 65,094 | +0.21(+0.54%) |
Jan 04, 2018 | 39.45 | 39.60 | 39.36 | 39.52 | 142,685 | +0.14(+0.36%) |
Jan 03, 2018 | 39.30 | 39.38 | 39.24 | 39.38 | 86,303 | +0.13(+0.32%) |
Jan 02, 2018 | 39.23 | 39.36 | 39.19 | 39.26 | 368,047 | +0.15(+0.38%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | -0.13(-0.33%) | |
Dec 28, 2017 | 39.24 | 39.24 | 39.17 | 39.24 | 210,277 | +0.06(+0.16%) |
Dec 27, 2017 | 39.13 | 39.21 | 39.11 | 39.18 | 54,212 | +0.03(+0.08%) |
Dec 26, 2017 | 39.12 | 39.21 | 39.11 | 39.15 | 219,374 | -0.03(-0.07%) |
Dec 22, 2017 | 39.19 | 39.21 | 39.11 | 39.18 | 100,901 | +0.00(+0.00%) |
Dec 21, 2017 | 39.14 | 39.27 | 39.12 | 39.17 | 139,363 | +0.08(+0.21%) |
Dec 20, 2017 | 39.22 | 39.22 | 39.08 | 39.09 | 77,545 | -0.05(-0.12%) |
Dec 19, 2017 | 39.33 | 39.33 | 39.12 | 39.14 | 123,090 | -0.14(-0.34%) |
Dec 18, 2017 | 39.26 | 39.39 | 39.26 | 39.27 | 89,588 | +0.17(+0.43%) |
Dec 15, 2017 | 38.95 | 39.15 | 38.95 | 39.10 | 90,210 | +0.34(+0.87%) |
Dec 14, 2017 | 39.00 | 39.10 | 38.76 | 38.76 | 142,706 | -0.21(-0.53%) |
Dec 13, 2017 | 38.98 | 39.06 | 38.96 | 38.97 | 32,808 | +0.05(+0.12%) |
Dec 12, 2017 | 38.86 | 38.98 | 38.84 | 38.93 | 290,881 | +0.11(+0.28%) |
Dec 11, 2017 | 38.66 | 38.82 | 38.65 | 38.82 | 41,636 | +0.17(+0.44%) |
Dec 08, 2017 | 38.59 | 38.65 | 38.53 | 38.65 | 63,666 | +0.21(+0.54%) |
Dec 07, 2017 | 38.38 | 38.53 | 38.29 | 38.44 | 89,300 | +0.02(+0.05%) |
Dec 06, 2017 | 38.41 | 38.49 | 38.41 | 38.42 | 71,487 | -0.05(-0.13%) |
Dec 05, 2017 | 38.68 | 38.70 | 38.45 | 38.47 | 79,226 | -0.19(-0.48%) |
Dec 04, 2017 | 38.82 | 38.82 | 38.65 | 38.65 | 83,257 | +0.09(+0.24%) |