Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.48 | 40.78 | 40.02 | 40.02 | 133,212 | -0.16(-0.40%) |
Feb 27, 2018 | 41.03 | 41.03 | 40.10 | 40.18 | 123,268 | -0.48(-1.18%) |
Feb 26, 2018 | 40.81 | 40.97 | 40.62 | 40.66 | 74,404 | -0.51(-1.24%) |
Feb 23, 2018 | 40.83 | 41.20 | 40.77 | 41.17 | 49,785 | +0.59(+1.45%) |
Feb 22, 2018 | 40.53 | 40.58 | 93,206 | -0.93(-2.24%) | ||
Feb 21, 2018 | 41.70 | 42.00 | 41.51 | 41.51 | 63,984 | +0.41(+1.00%) |
Feb 20, 2018 | 41.56 | 41.59 | 41.03 | 41.10 | 80,933 | -0.77(-1.84%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.66(+1.60%) | |
Feb 15, 2018 | 40.67 | 41.22 | 40.55 | 41.21 | 137,072 | +0.72(+1.78%) |
Feb 14, 2018 | 39.54 | 40.56 | 39.45 | 40.49 | 100,089 | +0.87(+2.20%) |
Feb 13, 2018 | 39.23 | 39.73 | 39.23 | 39.62 | 115,629 | -0.84(-2.08%) |
Feb 12, 2018 | 39.86 | 40.52 | 39.64 | 40.46 | 106,077 | +0.82(+2.07%) |
Feb 09, 2018 | 40.08 | 40.08 | 38.55 | 39.64 | 170,853 | +0.61(+1.56%) |
Feb 08, 2018 | 40.86 | 39.01 | 39.03 | 179,604 | -2.15(-5.22%) | |
Feb 07, 2018 | 41.46 | 41.88 | 41.15 | 41.18 | 203,672 | -0.73(-1.74%) |
Feb 06, 2018 | 41.72 | 42.18 | 40.74 | 41.91 | 396,402 | -1.16(-2.69%) |
Feb 05, 2018 | 43.89 | 44.28 | 42.66 | 43.07 | 349,556 | -0.60(-1.37%) |
Feb 02, 2018 | 44.90 | 45.10 | 43.15 | 43.67 | 423,645 | -1.38(-3.06%) |
Feb 01, 2018 | 45.11 | 45.44 | 44.73 | 45.05 | 263,000 | +0.66(+1.49%) |
Jan 31, 2018 | 47.50 | 47.81 | 44.33 | 44.39 | 519,191 | -1.17(-2.57%) |
Jan 30, 2018 | 45.80 | 45.96 | 45.10 | 45.56 | 130,219 | +0.18(+0.40%) |
Jan 29, 2018 | 45.38 | 45.51 | 45.22 | 45.38 | 62,948 | +0.01(+0.02%) |
Jan 26, 2018 | 44.40 | 45.70 | 44.38 | 45.37 | 145,862 | +1.18(+2.67%) |
Jan 25, 2018 | 45.05 | 45.24 | 43.87 | 44.19 | 379,499 | -1.29(-2.84%) |
Jan 24, 2018 | 45.68 | 45.94 | 45.15 | 45.48 | 138,448 | -0.23(-0.50%) |
Jan 23, 2018 | 45.71 | 45.89 | 45.54 | 45.71 | 96,685 | +0.21(+0.46%) |
Jan 22, 2018 | 44.78 | 45.63 | 44.78 | 45.50 | 89,898 | +0.52(+1.16%) |
Jan 19, 2018 | 45.09 | 45.16 | 44.96 | 44.98 | 102,106 | +0.18(+0.40%) |
Jan 18, 2018 | 45.15 | 45.18 | 44.79 | 44.80 | 148,338 | -0.22(-0.49%) |
Jan 17, 2018 | 45.15 | 45.36 | 44.70 | 45.02 | 114,939 | -0.30(-0.66%) |
Jan 16, 2018 | 46.06 | 46.22 | 45.22 | 45.32 | 166,123 | +0.71(+1.59%) |
Jan 12, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 44.85 | 44.95 | 44.39 | 44.62 | 289,740 | -0.81(-1.78%) |
Jan 10, 2018 | 45.43 | 468,476 | -1.48(-3.15%) | |||
Jan 09, 2018 | 47.02 | 47.40 | 46.21 | 46.91 | 436,876 | +3.12(+7.12%) |
Jan 08, 2018 | 43.01 | 43.85 | 43.01 | 43.79 | 353,588 | +0.84(+1.96%) |
Jan 05, 2018 | 42.91 | 43.03 | 42.70 | 42.95 | 167,177 | -0.56(-1.29%) |
Jan 04, 2018 | 43.14 | 43.63 | 43.14 | 43.51 | 115,377 | +1.68(+4.02%) |
Jan 03, 2018 | 41.28 | 41.89 | 41.28 | 41.83 | 68,304 | +0.51(+1.23%) |
Jan 02, 2018 | 41.27 | 41.42 | 41.11 | 41.32 | 82,807 | +0.33(+0.81%) |
Dec 29, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.38(-0.92%) | |
Dec 28, 2017 | 41.28 | 41.38 | 41.01 | 41.37 | 43,660 | +0.32(+0.78%) |
Dec 27, 2017 | 40.90 | 41.17 | 40.90 | 41.05 | 54,344 | +0.08(+0.20%) |
Dec 26, 2017 | 41.00 | 41.10 | 40.87 | 40.97 | 49,550 | -0.28(-0.68%) |
Dec 22, 2017 | 41.07 | 41.36 | 40.99 | 41.25 | 45,100 | +0.09(+0.22%) |
Dec 21, 2017 | 41.09 | 41.27 | 41.02 | 41.16 | 58,515 | +0.34(+0.83%) |
Dec 20, 2017 | 41.54 | 40.80 | 40.82 | 201,868 | -0.72(-1.73%) | |
Dec 19, 2017 | 41.93 | 41.93 | 41.47 | 41.54 | 103,802 | -0.90(-2.12%) |
Dec 18, 2017 | 42.52 | 42.55 | 42.22 | 42.44 | 158,636 | -0.28(-0.66%) |
Dec 15, 2017 | 42.61 | 42.92 | 42.46 | 42.72 | 306,211 | +0.01(+0.02%) |
Dec 14, 2017 | 42.73 | 42.84 | 42.26 | 42.71 | 308,180 | -0.54(-1.25%) |
Dec 13, 2017 | 43.18 | 43.41 | 43.04 | 43.25 | 309,999 | -0.27(-0.62%) |
Dec 12, 2017 | 43.50 | 43.57 | 43.19 | 43.52 | 162,883 | -0.48(-1.09%) |
Dec 11, 2017 | 43.80 | 44.04 | 43.80 | 44.00 | 147,461 | +0.29(+0.66%) |
Dec 08, 2017 | 44.00 | 44.00 | 43.62 | 43.71 | 103,102 | +0.19(+0.44%) |
Dec 07, 2017 | 43.29 | 43.56 | 43.23 | 43.52 | 45,823 | +0.22(+0.51%) |
Dec 06, 2017 | 42.87 | 43.34 | 42.87 | 43.30 | 73,118 | +0.47(+1.10%) |
Dec 05, 2017 | 42.79 | 42.95 | 42.73 | 42.83 | 173,480 | +0.31(+0.73%) |
Dec 04, 2017 | 42.96 | 42.96 | 42.28 | 42.52 | 182,024 | +0.20(+0.47%) |