Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.91 | 39.96 | 38.51 | 38.53 | 338,763 | -1.33(-3.34%) |
Feb 27, 2018 | 40.52 | 40.93 | 39.86 | 39.86 | 212,058 | -0.82(-2.01%) |
Feb 26, 2018 | 40.68 | 40.81 | 40.06 | 40.68 | 145,512 | +0.33(+0.82%) |
Feb 23, 2018 | 40.19 | 40.37 | 39.71 | 40.35 | 171,996 | +0.31(+0.78%) |
Feb 22, 2018 | 40.22 | 40.43 | 39.78 | 40.04 | 239,436 | +0.14(+0.35%) |
Feb 21, 2018 | 40.14 | 40.94 | 39.85 | 39.90 | 317,640 | -0.11(-0.28%) |
Feb 20, 2018 | 40.33 | 41.20 | 39.85 | 40.01 | 230,761 | -0.66(-1.63%) |
Feb 16, 2018 | 40.67 | 40.67 | 40.67 | 0 | +0.50(+1.24%) | |
Feb 15, 2018 | 40.25 | 40.36 | 39.80 | 40.18 | 202,372 | +0.31(+0.79%) |
Feb 14, 2018 | 38.50 | 39.94 | 38.43 | 39.86 | 346,055 | +0.91(+2.33%) |
Feb 13, 2018 | 38.37 | 39.08 | 38.32 | 38.96 | 190,202 | +0.48(+1.24%) |
Feb 12, 2018 | 37.91 | 38.79 | 37.78 | 38.48 | 211,813 | +0.81(+2.15%) |
Feb 09, 2018 | 38.16 | 38.26 | 36.48 | 37.67 | 428,783 | -0.01(-0.02%) |
Feb 08, 2018 | 39.25 | 39.25 | 37.68 | 37.68 | 266,187 | -1.54(-3.93%) |
Feb 07, 2018 | 38.81 | 39.70 | 38.81 | 39.22 | 294,037 | +0.26(+0.67%) |
Feb 06, 2018 | 37.68 | 39.22 | 37.33 | 38.96 | 487,988 | -0.10(-0.25%) |
Feb 05, 2018 | 39.45 | 40.26 | 38.68 | 39.05 | 312,731 | -0.64(-1.62%) |
Feb 02, 2018 | 40.49 | 40.49 | 39.64 | 39.70 | 349,318 | -1.21(-2.96%) |
Feb 01, 2018 | 40.58 | 40.93 | 40.22 | 40.91 | 345,310 | +0.18(+0.45%) |
Jan 31, 2018 | 41.57 | 41.57 | 40.28 | 40.72 | 385,447 | -0.47(-1.14%) |
Jan 30, 2018 | 42.64 | 42.84 | 41.14 | 41.20 | 455,862 | -1.64(-3.82%) |
Jan 29, 2018 | 43.02 | 43.45 | 42.83 | 42.83 | 448,040 | -0.30(-0.71%) |
Jan 26, 2018 | 42.61 | 43.49 | 42.41 | 43.14 | 584,266 | +0.52(+1.23%) |
Jan 25, 2018 | 42.54 | 42.75 | 41.87 | 42.61 | 415,087 | +0.48(+1.14%) |
Jan 24, 2018 | 42.40 | 42.40 | 41.97 | 42.14 | 309,161 | +0.14(+0.33%) |
Jan 23, 2018 | 41.80 | 42.08 | 40.86 | 42.00 | 295,109 | -0.09(-0.21%) |
Jan 22, 2018 | 41.52 | 42.08 | 41.26 | 42.08 | 275,230 | +0.42(+1.00%) |
Jan 19, 2018 | 41.48 | 41.92 | 41.18 | 41.67 | 519,578 | +0.15(+0.36%) |
Jan 18, 2018 | 41.87 | 42.40 | 41.40 | 41.52 | 413,333 | -0.31(-0.75%) |
Jan 17, 2018 | 41.36 | 41.92 | 41.02 | 41.83 | 454,806 | +0.63(+1.52%) |
Jan 16, 2018 | 41.53 | 42.42 | 41.17 | 41.20 | 646,574 | -0.38(-0.92%) |
Jan 12, 2018 | 41.59 | 41.59 | 41.59 | 0 | -0.31(-0.75%) | |
Jan 11, 2018 | 40.86 | 41.92 | 40.71 | 41.90 | 454,041 | +1.16(+2.84%) |
Jan 10, 2018 | 40.76 | 40.74 | 569,904 | +1.16(+2.93%) | ||
Jan 09, 2018 | 40.38 | 40.38 | 39.41 | 39.58 | 611,803 | -0.89(-2.20%) |
Jan 08, 2018 | 39.99 | 40.92 | 39.96 | 40.47 | 616,296 | +0.66(+1.66%) |
Jan 05, 2018 | 39.45 | 39.81 | 38.98 | 39.81 | 425,926 | +0.51(+1.29%) |
Jan 04, 2018 | 39.74 | 39.74 | 38.93 | 39.31 | 552,430 | -0.23(-0.57%) |
Jan 03, 2018 | 39.83 | 40.01 | 39.39 | 39.53 | 227,558 | -0.17(-0.42%) |
Jan 02, 2018 | 38.67 | 39.71 | 38.52 | 39.70 | 558,066 | +1.32(+3.45%) |
Dec 29, 2017 | 38.37 | 38.37 | 38.37 | 0 | -0.61(-1.56%) | |
Dec 28, 2017 | 39.02 | 39.38 | 38.72 | 38.98 | 335,439 | +0.25(+0.65%) |
Dec 27, 2017 | 38.61 | 39.03 | 38.29 | 38.73 | 490,848 | +0.17(+0.45%) |
Dec 26, 2017 | 38.38 | 38.83 | 38.15 | 38.56 | 184,874 | +0.15(+0.39%) |
Dec 22, 2017 | 38.97 | 38.97 | 38.34 | 38.41 | 251,768 | -0.50(-1.28%) |
Dec 21, 2017 | 38.78 | 39.11 | 38.36 | 38.90 | 308,120 | +0.22(+0.56%) |
Dec 20, 2017 | 38.99 | 39.27 | 37.96 | 38.69 | 615,106 | -0.11(-0.29%) |
Dec 19, 2017 | 37.75 | 39.99 | 37.75 | 38.80 | 741,731 | +1.04(+2.74%) |
Dec 18, 2017 | 37.09 | 37.92 | 37.09 | 37.76 | 789,275 | +1.06(+2.90%) |
Dec 15, 2017 | 36.58 | 37.02 | 36.30 | 36.70 | 1,696,721 | +0.33(+0.91%) |
Dec 14, 2017 | 37.00 | 37.36 | 36.37 | 36.37 | 296,727 | -0.68(-1.83%) |
Dec 13, 2017 | 36.73 | 37.21 | 36.46 | 37.05 | 305,822 | +0.29(+0.80%) |
Dec 12, 2017 | 37.02 | 37.18 | 36.69 | 36.75 | 392,487 | -0.16(-0.45%) |
Dec 11, 2017 | 36.87 | 37.18 | 36.61 | 36.92 | 343,101 | +0.25(+0.69%) |
Dec 08, 2017 | 36.37 | 36.82 | 35.72 | 36.67 | 456,337 | +0.00(+0.00%) |
Dec 07, 2017 | 35.75 | 36.74 | 35.75 | 456,842 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.81 | 36.19 | 35.68 | 35.83 | 223,630 | -0.01(-0.02%) |
Dec 05, 2017 | 36.29 | 36.30 | 35.79 | 35.84 | 255,856 | -0.63(-1.73%) |
Dec 04, 2017 | 36.16 | 36.99 | 35.75 | 36.47 | 413,743 | +0.75(+2.09%) |