Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.47 | 42.77 | 41.81 | 41.81 | 162,914 | -0.41(-0.98%) |
Feb 27, 2018 | 43.02 | 43.45 | 42.21 | 42.22 | 213,652 | -0.73(-1.69%) |
Feb 26, 2018 | 42.92 | 43.19 | 42.60 | 42.95 | 137,840 | +0.12(+0.28%) |
Feb 23, 2018 | 42.72 | 43.05 | 42.23 | 42.83 | 130,626 | +0.40(+0.95%) |
Feb 22, 2018 | 42.37 | 42.42 | 155,178 | -0.19(-0.44%) | ||
Feb 21, 2018 | 41.87 | 43.34 | 41.46 | 42.61 | 248,715 | +0.73(+1.73%) |
Feb 20, 2018 | 41.50 | 42.15 | 41.41 | 41.88 | 307,878 | +0.16(+0.38%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.46(+1.12%) | |
Feb 15, 2018 | 40.41 | 41.39 | 40.23 | 41.27 | 205,067 | +1.16(+2.89%) |
Feb 14, 2018 | 38.80 | 40.21 | 38.80 | 40.11 | 257,418 | +1.03(+2.64%) |
Feb 13, 2018 | 39.14 | 39.08 | 270,295 | +0.06(+0.15%) | ||
Feb 12, 2018 | 38.50 | 39.20 | 37.91 | 39.02 | 267,664 | +0.67(+1.74%) |
Feb 09, 2018 | 38.18 | 38.63 | 37.31 | 38.35 | 493,437 | +0.51(+1.35%) |
Feb 08, 2018 | 41.23 | 41.59 | 37.83 | 37.84 | 778,948 | +0.96(+2.61%) |
Feb 07, 2018 | 37.34 | 37.34 | 36.82 | 36.88 | 195,075 | -0.53(-1.42%) |
Feb 06, 2018 | 35.83 | 37.41 | 35.80 | 37.41 | 546,554 | +0.30(+0.82%) |
Feb 05, 2018 | 38.29 | 38.51 | 36.35 | 37.10 | 403,639 | -1.40(-3.65%) |
Feb 02, 2018 | 38.78 | 38.91 | 38.47 | 38.51 | 250,431 | -0.59(-1.51%) |
Feb 01, 2018 | 39.63 | 39.92 | 38.89 | 39.10 | 207,301 | -0.64(-1.61%) |
Jan 31, 2018 | 39.57 | 39.81 | 39.31 | 39.73 | 402,009 | +0.50(+1.28%) |
Jan 30, 2018 | 39.68 | 39.68 | 39.15 | 39.23 | 165,042 | -0.65(-1.62%) |
Jan 29, 2018 | 40.23 | 40.75 | 39.87 | 39.88 | 195,691 | -0.35(-0.88%) |
Jan 26, 2018 | 40.00 | 40.25 | 39.70 | 40.24 | 277,673 | +0.34(+0.86%) |
Jan 25, 2018 | 40.14 | 40.31 | 39.81 | 39.89 | 152,397 | -0.01(-0.02%) |
Jan 24, 2018 | 39.67 | 40.07 | 39.67 | 39.90 | 230,505 | +0.20(+0.49%) |
Jan 23, 2018 | 40.06 | 40.32 | 39.67 | 39.71 | 201,538 | -0.58(-1.44%) |
Jan 22, 2018 | 40.85 | 40.99 | 40.24 | 40.28 | 156,119 | -0.76(-1.84%) |
Jan 19, 2018 | 40.29 | 41.10 | 40.20 | 41.04 | 227,991 | +0.88(+2.19%) |
Jan 18, 2018 | 40.36 | 40.40 | 40.00 | 40.16 | 286,447 | -0.17(-0.41%) |
Jan 17, 2018 | 40.53 | 40.57 | 39.95 | 40.33 | 265,167 | +0.13(+0.32%) |
Jan 16, 2018 | 41.66 | 42.22 | 39.94 | 40.20 | 423,897 | -0.70(-1.70%) |
Jan 12, 2018 | 40.90 | 40.90 | 40.90 | 0 | +2.76(+7.25%) | |
Jan 11, 2018 | 37.76 | 38.41 | 37.52 | 38.13 | 323,430 | +0.38(+1.01%) |
Jan 10, 2018 | 37.90 | 37.75 | 198,616 | -0.21(-0.54%) | ||
Jan 09, 2018 | 38.47 | 38.63 | 37.94 | 37.96 | 202,276 | -0.44(-1.15%) |
Jan 08, 2018 | 38.02 | 38.52 | 37.26 | 38.40 | 241,993 | +0.34(+0.90%) |
Jan 05, 2018 | 38.05 | 38.20 | 37.79 | 38.05 | 231,467 | +0.08(+0.21%) |
Jan 04, 2018 | 38.45 | 38.66 | 37.95 | 37.98 | 340,727 | -0.38(-1.00%) |
Jan 03, 2018 | 38.59 | 38.73 | 38.25 | 38.36 | 372,408 | -0.30(-0.79%) |
Jan 02, 2018 | 38.71 | 38.71 | 38.30 | 38.66 | 480,742 | +0.16(+0.41%) |
Dec 29, 2017 | 38.51 | 38.51 | 38.51 | 0 | -0.29(-0.76%) | |
Dec 28, 2017 | 39.02 | 39.09 | 38.41 | 38.80 | 329,933 | -0.06(-0.15%) |
Dec 27, 2017 | 39.52 | 39.66 | 38.62 | 38.86 | 293,817 | -0.49(-1.25%) |
Dec 26, 2017 | 39.18 | 39.90 | 39.15 | 39.35 | 417,728 | -0.06(-0.15%) |
Dec 22, 2017 | 40.13 | 41.22 | 38.36 | 39.41 | 1,276,041 | -3.67(-8.51%) |
Dec 21, 2017 | 42.25 | 43.16 | 41.73 | 43.07 | 329,327 | +0.90(+2.14%) |
Dec 20, 2017 | 42.11 | 42.29 | 41.88 | 42.17 | 122,515 | +0.24(+0.58%) |
Dec 19, 2017 | 42.38 | 42.57 | 41.80 | 41.93 | 163,041 | -0.41(-0.97%) |
Dec 18, 2017 | 42.07 | 42.55 | 41.89 | 42.34 | 131,853 | +0.53(+1.27%) |
Dec 15, 2017 | 40.61 | 42.01 | 40.61 | 41.81 | 471,555 | +1.38(+3.42%) |
Dec 14, 2017 | 40.90 | 41.32 | 40.32 | 40.43 | 176,233 | -0.40(-0.98%) |
Dec 13, 2017 | 40.87 | 41.26 | 40.72 | 40.83 | 164,365 | -0.03(-0.07%) |
Dec 12, 2017 | 41.15 | 41.17 | 40.77 | 40.86 | 113,001 | -0.06(-0.14%) |
Dec 11, 2017 | 41.59 | 41.59 | 40.80 | 40.92 | 183,049 | -0.61(-1.46%) |
Dec 08, 2017 | 41.92 | 41.96 | 41.44 | 41.52 | 219,844 | +0.00(+0.00%) |
Dec 07, 2017 | 41.58 | 41.96 | 40.97 | 191,240 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.33 | 41.83 | 41.20 | 41.62 | 159,423 | +0.27(+0.66%) |
Dec 05, 2017 | 41.60 | 41.72 | 40.94 | 41.35 | 230,467 | +0.02(+0.05%) |
Dec 04, 2017 | 41.16 | 41.64 | 41.16 | 41.33 | 274,037 | +0.99(+2.45%) |