Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.76 | 41.88 | 41.76 | 41.86 | 10,336 | +0.14(+0.33%) |
Feb 27, 2018 | 41.85 | 41.89 | 41.71 | 41.72 | 14,960 | -0.10(-0.25%) |
Feb 26, 2018 | 41.82 | 41.95 | 41.82 | 41.82 | 19,226 | +0.02(+0.04%) |
Feb 23, 2018 | 41.80 | 41.93 | 41.76 | 41.81 | 12,836 | +0.03(+0.07%) |
Feb 22, 2018 | 41.70 | 41.80 | 41.67 | 41.78 | 27,460 | -0.03(-0.08%) |
Feb 21, 2018 | 41.79 | 41.92 | 41.75 | 41.81 | 11,255 | -0.07(-0.16%) |
Feb 20, 2018 | 41.79 | 41.91 | 41.77 | 41.88 | 23,800 | -0.03(-0.08%) |
Feb 16, 2018 | 41.91 | 41.91 | 41.91 | 0 | +0.04(+0.11%) | |
Feb 15, 2018 | 41.74 | 41.89 | 41.68 | 41.87 | 61,867 | +0.09(+0.22%) |
Feb 14, 2018 | 41.83 | 41.92 | 41.76 | 41.77 | 26,883 | -0.10(-0.23%) |
Feb 13, 2018 | 41.86 | 41.92 | 41.83 | 41.87 | 53,425 | +0.00(+0.00%) |
Feb 12, 2018 | 41.85 | 41.92 | 41.84 | 41.87 | 13,678 | +0.02(+0.04%) |
Feb 09, 2018 | 41.85 | 42.01 | 41.84 | 41.85 | 1,110,407 | -0.09(-0.21%) |
Feb 08, 2018 | 41.81 | 42.03 | 41.80 | 41.94 | 291,062 | -0.08(-0.19%) |
Feb 07, 2018 | 42.16 | 42.16 | 41.98 | 42.01 | 14,651 | -0.09(-0.21%) |
Feb 06, 2018 | 42.08 | 42.12 | 41.91 | 42.10 | 1,130,408 | +0.06(+0.14%) |
Feb 05, 2018 | 41.97 | 42.13 | 41.85 | 42.04 | 39,104 | +0.03(+0.06%) |
Feb 02, 2018 | 41.99 | 42.11 | 41.98 | 42.01 | 34,689 | -0.08(-0.18%) |
Feb 01, 2018 | 42.21 | 42.26 | 42.08 | 42.09 | 22,448 | -0.12(-0.29%) |
Jan 31, 2018 | 42.26 | 42.29 | 42.17 | 42.22 | 23,864 | +0.04(+0.10%) |
Jan 30, 2018 | 42.23 | 42.35 | 42.16 | 42.17 | 13,333 | -0.05(-0.12%) |
Jan 29, 2018 | 42.24 | 42.31 | 42.22 | 42.23 | 30,204 | -0.11(-0.27%) |
Jan 26, 2018 | 42.37 | 42.43 | 42.33 | 42.34 | 16,075 | -0.05(-0.12%) |
Jan 25, 2018 | 42.35 | 42.49 | 42.30 | 42.39 | 33,677 | -0.01(-0.02%) |
Jan 24, 2018 | 42.33 | 42.41 | 42.33 | 42.40 | 36,407 | -0.01(-0.02%) |
Jan 23, 2018 | 42.35 | 42.48 | 42.35 | 42.41 | 17,192 | +0.04(+0.10%) |
Jan 22, 2018 | 42.48 | 42.51 | 42.35 | 42.36 | 20,120 | -0.03(-0.08%) |
Jan 19, 2018 | 42.42 | 42.52 | 42.40 | 42.40 | 14,704 | -0.02(-0.04%) |
Jan 18, 2018 | 42.44 | 42.53 | 42.41 | 42.41 | 31,229 | -0.12(-0.29%) |
Jan 17, 2018 | 42.54 | 42.60 | 42.51 | 42.54 | 29,071 | -0.02(-0.06%) |
Jan 16, 2018 | 42.60 | 42.65 | 42.54 | 42.56 | 53,010 | +0.02(+0.04%) |
Jan 12, 2018 | 42.54 | 42.54 | 42.54 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 42.56 | 42.66 | 42.54 | 42.56 | 59,958 | +0.02(+0.04%) |
Jan 10, 2018 | 42.46 | 42.56 | 42.46 | 42.54 | 24,658 | -0.02(-0.04%) |
Jan 09, 2018 | 42.58 | 42.63 | 42.54 | 42.56 | 26,902 | -0.13(-0.30%) |
Jan 08, 2018 | 42.67 | 42.73 | 42.62 | 42.69 | 21,175 | -0.03(-0.08%) |
Jan 05, 2018 | 42.77 | 42.77 | 42.67 | 42.73 | 12,094 | +0.04(+0.10%) |
Jan 04, 2018 | 42.68 | 42.78 | 42.67 | 42.68 | 13,037 | +0.00(+0.00%) |
Jan 03, 2018 | 42.70 | 42.79 | 42.67 | 42.68 | 12,542 | -0.03(-0.08%) |
Jan 02, 2018 | 42.66 | 42.80 | 42.65 | 42.72 | 41,413 | +0.03(+0.06%) |
Dec 29, 2017 | 42.69 | 42.69 | 42.69 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 42.73 | 42.79 | 42.67 | 42.73 | 36,115 | -0.06(-0.14%) |
Dec 27, 2017 | 42.61 | 42.79 | 42.60 | 42.79 | 25,653 | +0.11(+0.26%) |
Dec 26, 2017 | 42.56 | 42.72 | 42.55 | 42.67 | 18,285 | +0.00(+0.00%) |
Dec 22, 2017 | 42.71 | 42.71 | 42.61 | 42.67 | 10,647 | -0.03(-0.08%) |
Dec 21, 2017 | 42.60 | 42.71 | 42.60 | 42.71 | 32,860 | +0.10(+0.24%) |
Dec 20, 2017 | 42.60 | 42.72 | 42.60 | 42.60 | 10,822 | -0.05(-0.13%) |
Dec 19, 2017 | 42.82 | 42.82 | 42.66 | 42.66 | 54,083 | -0.13(-0.31%) |
Dec 18, 2017 | 42.86 | 42.86 | 42.77 | 42.79 | 13,885 | -0.10(-0.23%) |
Dec 15, 2017 | 42.87 | 42.89 | 42.80 | 42.89 | 9,291 | +0.06(+0.14%) |
Dec 14, 2017 | 42.74 | 42.86 | 42.73 | 42.83 | 12,622 | +0.07(+0.16%) |
Dec 13, 2017 | 42.84 | 42.84 | 42.63 | 42.76 | 14,086 | -0.01(-0.02%) |
Dec 12, 2017 | 42.79 | 42.79 | 42.73 | 42.77 | 13,033 | +0.01(+0.02%) |
Dec 11, 2017 | 42.74 | 42.83 | 42.74 | 42.76 | 13,363 | -0.05(-0.11%) |
Dec 08, 2017 | 42.74 | 42.86 | 42.74 | 42.81 | 10,959 | -0.06(-0.13%) |
Dec 07, 2017 | 42.78 | 42.90 | 42.78 | 42.86 | 24,486 | +0.02(+0.04%) |
Dec 06, 2017 | 42.91 | 42.91 | 42.84 | 42.85 | 5,606 | +0.03(+0.08%) |
Dec 05, 2017 | 42.71 | 42.81 | 42.71 | 42.81 | 18,697 | +0.06(+0.14%) |
Dec 04, 2017 | 42.67 | 42.82 | 42.67 | 42.75 | 13,765 | -0.00(-0.00%) |