Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.39 | 40.39 | 39.91 | 39.93 | 20,535 | -0.41(-1.02%) |
Feb 27, 2018 | 40.70 | 40.70 | 40.34 | 40.34 | 14,242 | -0.59(-1.43%) |
Feb 26, 2018 | 40.71 | 40.97 | 40.62 | 40.93 | 47,155 | +0.31(+0.76%) |
Feb 23, 2018 | 40.36 | 40.62 | 40.33 | 40.62 | 14,764 | +0.42(+1.05%) |
Feb 22, 2018 | 40.20 | 40.44 | 40.15 | 40.20 | 21,011 | +0.23(+0.58%) |
Feb 21, 2018 | 40.28 | 40.57 | 39.97 | 39.97 | 24,198 | -0.25(-0.63%) |
Feb 20, 2018 | 40.34 | 40.43 | 40.15 | 40.22 | 37,543 | -0.46(-1.12%) |
Feb 16, 2018 | 40.67 | 40.67 | 40.67 | 0 | +0.12(+0.29%) | |
Feb 15, 2018 | 40.56 | 40.63 | 40.29 | 40.56 | 25,703 | +0.21(+0.52%) |
Feb 14, 2018 | 39.41 | 40.35 | 39.38 | 40.35 | 49,950 | +0.67(+1.69%) |
Feb 13, 2018 | 39.58 | 39.70 | 39.47 | 39.68 | 66,351 | -0.11(-0.28%) |
Feb 12, 2018 | 39.54 | 39.87 | 39.45 | 39.79 | 147,888 | +0.45(+1.13%) |
Feb 09, 2018 | 39.25 | 39.50 | 38.38 | 39.35 | 374,582 | +0.15(+0.39%) |
Feb 08, 2018 | 40.11 | 40.11 | 39.19 | 39.19 | 36,927 | -0.83(-2.08%) |
Feb 07, 2018 | 40.16 | 40.47 | 39.96 | 40.03 | 42,378 | -0.60(-1.48%) |
Feb 06, 2018 | 39.81 | 40.64 | 39.65 | 40.63 | 78,440 | +0.53(+1.33%) |
Feb 05, 2018 | 41.01 | 41.02 | 39.70 | 40.09 | 34,346 | -1.34(-3.23%) |
Feb 02, 2018 | 41.91 | 41.91 | 41.43 | 41.43 | 20,418 | -0.88(-2.08%) |
Feb 01, 2018 | 42.16 | 42.36 | 42.16 | 42.31 | 38,955 | +0.02(+0.04%) |
Jan 31, 2018 | 42.46 | 42.46 | 42.19 | 42.30 | 48,065 | -0.03(-0.08%) |
Jan 30, 2018 | 42.54 | 42.54 | 42.25 | 42.33 | 55,325 | -0.32(-0.75%) |
Jan 29, 2018 | 42.69 | 42.72 | 42.56 | 42.65 | 51,036 | -0.37(-0.87%) |
Jan 26, 2018 | 42.89 | 43.05 | 42.87 | 43.02 | 45,210 | +0.34(+0.80%) |
Jan 25, 2018 | 43.03 | 43.10 | 42.65 | 42.68 | 63,545 | -0.21(-0.48%) |
Jan 24, 2018 | 42.99 | 43.05 | 42.76 | 42.89 | 42,239 | +0.16(+0.37%) |
Jan 23, 2018 | 42.58 | 42.73 | 42.58 | 42.73 | 23,728 | +0.09(+0.21%) |
Jan 22, 2018 | 42.40 | 42.65 | 42.40 | 42.63 | 44,829 | +0.30(+0.70%) |
Jan 19, 2018 | 42.34 | 42.35 | 42.23 | 42.34 | 20,604 | +0.14(+0.34%) |
Jan 18, 2018 | 42.14 | 42.23 | 42.08 | 42.19 | 22,583 | -0.08(-0.18%) |
Jan 17, 2018 | 42.09 | 42.36 | 42.03 | 42.27 | 38,598 | +0.21(+0.50%) |
Jan 16, 2018 | 42.19 | 42.23 | 42.03 | 42.06 | 32,130 | -0.02(-0.05%) |
Jan 12, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.44(+1.06%) | |
Jan 11, 2018 | 41.47 | 41.65 | 41.47 | 41.64 | 42,182 | +0.25(+0.60%) |
Jan 10, 2018 | 41.33 | 41.39 | 10,379 | +0.04(+0.10%) | ||
Jan 09, 2018 | 41.36 | 41.43 | 41.28 | 41.35 | 51,095 | +0.01(+0.03%) |
Jan 08, 2018 | 41.32 | 41.35 | 41.29 | 41.34 | 37,709 | -0.11(-0.26%) |
Jan 05, 2018 | 41.32 | 41.45 | 41.28 | 41.45 | 31,788 | +0.29(+0.72%) |
Jan 04, 2018 | 41.05 | 41.24 | 41.05 | 41.15 | 44,809 | +0.43(+1.05%) |
Jan 03, 2018 | 40.52 | 40.77 | 40.52 | 40.72 | 27,838 | +0.21(+0.52%) |
Jan 02, 2018 | 40.36 | 40.53 | 40.35 | 40.51 | 27,077 | +0.23(+0.58%) |
Dec 29, 2017 | 40.28 | 40.28 | 40.28 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 40.34 | 40.34 | 40.17 | 40.20 | 50,050 | +0.02(+0.04%) |
Dec 27, 2017 | 40.17 | 40.26 | 40.14 | 40.18 | 12,602 | +0.05(+0.13%) |
Dec 26, 2017 | 40.01 | 40.16 | 40.01 | 40.13 | 49,424 | +0.05(+0.12%) |
Dec 22, 2017 | 39.97 | 40.10 | 39.97 | 40.08 | 19,100 | -0.02(-0.06%) |
Dec 21, 2017 | 39.93 | 40.17 | 39.91 | 40.10 | 65,680 | +0.24(+0.61%) |
Dec 20, 2017 | 39.97 | 39.97 | 39.84 | 39.86 | 43,878 | -0.06(-0.14%) |
Dec 19, 2017 | 40.04 | 40.06 | 39.93 | 39.91 | 67,535 | -0.11(-0.27%) |
Dec 18, 2017 | 39.96 | 40.11 | 39.96 | 40.02 | 46,183 | +0.38(+0.95%) |
Dec 15, 2017 | 39.58 | 39.67 | 39.48 | 39.65 | 27,039 | -0.01(-0.02%) |
Dec 14, 2017 | 39.81 | 39.87 | 39.65 | 39.65 | 37,894 | -0.21(-0.54%) |
Dec 13, 2017 | 39.82 | 39.99 | 39.74 | 39.87 | 56,873 | +0.12(+0.30%) |
Dec 12, 2017 | 39.65 | 39.76 | 39.63 | 39.75 | 38,748 | +0.13(+0.32%) |
Dec 11, 2017 | 39.57 | 39.65 | 39.57 | 39.62 | 16,743 | +0.13(+0.32%) |
Dec 08, 2017 | 39.46 | 39.56 | 39.43 | 39.50 | 17,739 | +0.15(+0.38%) |
Dec 07, 2017 | 39.28 | 39.43 | 39.22 | 39.35 | 23,529 | +0.00(+0.00%) |
Dec 06, 2017 | 39.27 | 39.40 | 39.27 | 39.35 | 23,935 | -0.11(-0.28%) |
Dec 05, 2017 | 39.59 | 39.64 | 39.45 | 39.46 | 24,143 | -0.10(-0.26%) |
Dec 04, 2017 | 39.72 | 39.73 | 39.56 | 39.56 | 45,940 | -0.13(-0.33%) |