Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.74 | 40.41 | 39.21 | 39.31 | 337,883 | -0.29(-0.73%) |
Feb 27, 2018 | 40.60 | 41.42 | 39.50 | 39.60 | 240,590 | -1.05(-2.59%) |
Feb 26, 2018 | 39.69 | 40.70 | 39.36 | 40.65 | 130,843 | +1.39(+3.54%) |
Feb 23, 2018 | 38.69 | 40.22 | 37.73 | 39.26 | 246,966 | -0.96(-2.38%) |
Feb 22, 2018 | 39.21 | 40.27 | 38.88 | 40.22 | 198,138 | +1.15(+2.94%) |
Feb 21, 2018 | 38.93 | 39.69 | 38.88 | 39.07 | 156,117 | +0.19(+0.49%) |
Feb 20, 2018 | 39.50 | 39.74 | 38.83 | 38.88 | 194,254 | -0.77(-1.93%) |
Feb 16, 2018 | 39.65 | 39.65 | 39.65 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 39.50 | 39.74 | 38.93 | 39.69 | 65,610 | +0.34(+0.85%) |
Feb 14, 2018 | 38.64 | 39.45 | 38.54 | 39.36 | 145,149 | +0.24(+0.61%) |
Feb 13, 2018 | 38.59 | 39.26 | 38.59 | 39.12 | 66,579 | +0.34(+0.86%) |
Feb 12, 2018 | 38.93 | 39.26 | 38.21 | 38.78 | 148,085 | -0.10(-0.25%) |
Feb 09, 2018 | 38.64 | 39.26 | 37.97 | 38.88 | 169,663 | +0.67(+1.75%) |
Feb 08, 2018 | 39.12 | 39.21 | 38.21 | 38.21 | 178,093 | -0.77(-1.97%) |
Feb 07, 2018 | 39.21 | 39.41 | 38.83 | 38.97 | 167,818 | -0.24(-0.61%) |
Feb 06, 2018 | 38.35 | 39.69 | 38.35 | 39.21 | 180,817 | -0.53(-1.33%) |
Feb 05, 2018 | 40.36 | 40.70 | 39.12 | 39.74 | 78,794 | -1.05(-2.58%) |
Feb 02, 2018 | 40.99 | 41.13 | 40.60 | 40.79 | 125,738 | -0.38(-0.93%) |
Feb 01, 2018 | 40.65 | 41.08 | 40.36 | 41.18 | 120,855 | +0.38(+0.94%) |
Jan 31, 2018 | 41.99 | 42.23 | 40.75 | 40.79 | 143,699 | -0.96(-2.29%) |
Jan 30, 2018 | 41.70 | 41.70 | 41.70 | 41.75 | 228,599 | -0.29(-0.68%) |
Jan 29, 2018 | 41.94 | 42.33 | 41.85 | 42.04 | 85,508 | +0.10(+0.23%) |
Jan 26, 2018 | 42.71 | 42.76 | 41.37 | 41.94 | 152,658 | -0.62(-1.46%) |
Jan 25, 2018 | 41.70 | 42.57 | 41.13 | 42.57 | 180,369 | +1.10(+2.66%) |
Jan 24, 2018 | 41.99 | 42.02 | 41.44 | 41.46 | 86,486 | -0.24(-0.57%) |
Jan 23, 2018 | 41.66 | 41.70 | 41.13 | 41.70 | 54,442 | +0.05(+0.11%) |
Jan 22, 2018 | 42.04 | 42.04 | 41.42 | 41.66 | 58,816 | -0.43(-1.02%) |
Jan 19, 2018 | 41.13 | 42.09 | 41.13 | 42.09 | 142,627 | +0.86(+2.09%) |
Jan 18, 2018 | 41.66 | 41.75 | 41.15 | 41.23 | 64,947 | -0.48(-1.15%) |
Jan 17, 2018 | 41.56 | 41.75 | 41.18 | 41.70 | 208,373 | +0.43(+1.04%) |
Jan 16, 2018 | 42.57 | 42.66 | 41.18 | 41.27 | 76,866 | -0.96(-2.27%) |
Jan 12, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.38(+0.92%) | |
Jan 11, 2018 | 40.60 | 41.90 | 40.32 | 41.85 | 241,214 | +1.29(+3.19%) |
Jan 10, 2018 | 40.32 | 40.60 | 39.84 | 40.55 | 97,443 | +0.34(+0.83%) |
Jan 09, 2018 | 40.55 | 40.99 | 40.17 | 40.22 | 138,857 | -0.24(-0.59%) |
Jan 08, 2018 | 40.32 | 40.65 | 39.93 | 40.46 | 289,093 | +0.00(+0.00%) |
Jan 05, 2018 | 41.18 | 41.18 | 40.10 | 40.46 | 204,448 | -0.67(-1.63%) |
Jan 04, 2018 | 41.32 | 41.51 | 40.94 | 41.13 | 146,684 | -0.05(-0.12%) |
Jan 03, 2018 | 41.61 | 41.61 | 41.13 | 41.18 | 116,894 | -0.48(-1.15%) |
Jan 02, 2018 | 41.99 | 42.09 | 41.23 | 41.66 | 118,951 | -0.14(-0.34%) |
Dec 29, 2017 | 41.80 | 41.80 | 41.80 | 0 | -0.19(-0.46%) | |
Dec 28, 2017 | 42.04 | 42.28 | 41.85 | 41.99 | 64,063 | +0.05(+0.11%) |
Dec 27, 2017 | 42.04 | 42.13 | 41.75 | 41.94 | 73,031 | -0.10(-0.23%) |
Dec 26, 2017 | 42.52 | 42.71 | 41.94 | 42.04 | 72,410 | -0.38(-0.90%) |
Dec 22, 2017 | 42.81 | 42.81 | 42.23 | 42.42 | 101,026 | -0.34(-0.78%) |
Dec 21, 2017 | 42.47 | 42.90 | 41.99 | 42.76 | 121,967 | +0.48(+1.13%) |
Dec 20, 2017 | 42.18 | 42.61 | 41.99 | 42.28 | 117,728 | +0.38(+0.91%) |
Dec 19, 2017 | 42.13 | 42.33 | 41.70 | 41.90 | 138,839 | -0.24(-0.57%) |
Dec 18, 2017 | 42.13 | 42.37 | 41.70 | 42.13 | 117,210 | +0.43(+1.03%) |
Dec 15, 2017 | 40.94 | 42.09 | 40.94 | 41.70 | 863,537 | +0.96(+2.35%) |
Dec 14, 2017 | 41.32 | 41.32 | 40.65 | 40.75 | 194,659 | -0.62(-1.50%) |
Dec 13, 2017 | 41.08 | 41.66 | 41.08 | 41.37 | 144,369 | +0.29(+0.70%) |
Dec 12, 2017 | 41.42 | 41.94 | 41.08 | 41.08 | 127,339 | -0.14(-0.35%) |
Dec 11, 2017 | 41.61 | 41.61 | 40.89 | 41.23 | 278,656 | -0.24(-0.58%) |
Dec 08, 2017 | 41.37 | 41.66 | 40.84 | 41.46 | 99,425 | +0.00(+0.00%) |
Dec 07, 2017 | 41.13 | 41.56 | 40.79 | 306,961 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.18 | 41.75 | 40.99 | 41.23 | 113,278 | +0.00(+0.00%) |
Dec 05, 2017 | 41.42 | 41.66 | 40.99 | 41.23 | 105,811 | -0.19(-0.46%) |
Dec 04, 2017 | 41.37 | 41.94 | 41.37 | 41.42 | 113,590 | +0.67(+1.65%) |