Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.79 | 40.01 | 38.91 | 38.92 | 952,441 | -0.65(-1.64%) |
Feb 27, 2018 | 40.38 | 40.69 | 39.56 | 39.57 | 1,079,316 | -0.75(-1.86%) |
Feb 26, 2018 | 40.25 | 40.36 | 39.79 | 40.32 | 672,291 | +0.37(+0.93%) |
Feb 23, 2018 | 39.38 | 39.97 | 39.29 | 39.95 | 638,336 | +0.75(+1.91%) |
Feb 22, 2018 | 39.17 | 39.20 | 708,839 | -0.98(-2.44%) | ||
Feb 21, 2018 | 39.89 | 40.82 | 39.89 | 40.18 | 638,682 | +0.31(+0.77%) |
Feb 20, 2018 | 39.99 | 40.37 | 39.63 | 39.87 | 706,484 | -0.34(-0.84%) |
Feb 16, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.34(+0.85%) | |
Feb 15, 2018 | 39.82 | 39.82 | 39.48 | 39.87 | 708,271 | +0.20(+0.50%) |
Feb 14, 2018 | 38.38 | 39.70 | 38.23 | 39.67 | 963,832 | +1.04(+2.70%) |
Feb 13, 2018 | 38.16 | 38.73 | 38.12 | 38.63 | 603,317 | +0.20(+0.51%) |
Feb 12, 2018 | 38.31 | 38.80 | 37.89 | 38.43 | 927,305 | +0.45(+1.18%) |
Feb 09, 2018 | 37.91 | 38.21 | 36.55 | 37.98 | 1,372,707 | +0.69(+1.86%) |
Feb 08, 2018 | 39.26 | 39.28 | 37.29 | 37.29 | 1,321,132 | -1.94(-4.95%) |
Feb 07, 2018 | 38.72 | 39.46 | 38.53 | 39.23 | 851,900 | +0.36(+0.93%) |
Feb 06, 2018 | 37.52 | 39.16 | 37.07 | 38.87 | 1,444,619 | -0.06(-0.14%) |
Feb 05, 2018 | 39.37 | 40.08 | 38.31 | 38.92 | 871,372 | -1.03(-2.57%) |
Feb 02, 2018 | 40.41 | 40.91 | 39.89 | 39.95 | 1,001,325 | -0.56(-1.38%) |
Feb 01, 2018 | 39.58 | 40.56 | 39.40 | 40.51 | 1,368,297 | +0.73(+1.83%) |
Jan 31, 2018 | 40.01 | 40.23 | 39.65 | 39.78 | 991,044 | -0.09(-0.24%) |
Jan 30, 2018 | 40.02 | 40.19 | 39.81 | 39.88 | 829,053 | -0.54(-1.33%) |
Jan 29, 2018 | 40.30 | 40.90 | 40.04 | 40.41 | 836,602 | +0.03(+0.08%) |
Jan 26, 2018 | 40.56 | 40.56 | 40.04 | 40.38 | 1,269,102 | -0.05(-0.12%) |
Jan 25, 2018 | 40.98 | 40.98 | 40.29 | 40.43 | 1,189,411 | -0.36(-0.89%) |
Jan 24, 2018 | 41.12 | 41.12 | 40.56 | 40.79 | 1,440,653 | +0.47(+1.16%) |
Jan 23, 2018 | 40.72 | 40.75 | 39.57 | 40.33 | 3,191,623 | +0.24(+0.59%) |
Jan 22, 2018 | 39.81 | 40.10 | 39.46 | 40.09 | 1,409,754 | +0.22(+0.55%) |
Jan 19, 2018 | 39.39 | 39.89 | 39.34 | 39.87 | 1,395,257 | +0.49(+1.24%) |
Jan 18, 2018 | 39.98 | 40.11 | 39.28 | 39.38 | 901,176 | -0.51(-1.29%) |
Jan 17, 2018 | 39.92 | 40.01 | 39.29 | 39.89 | 898,914 | +0.15(+0.38%) |
Jan 16, 2018 | 40.38 | 40.49 | 39.61 | 39.74 | 1,738,970 | -0.49(-1.22%) |
Jan 12, 2018 | 40.23 | 40.23 | 40.23 | 0 | +0.32(+0.79%) | |
Jan 11, 2018 | 39.88 | 40.12 | 39.66 | 39.92 | 1,331,901 | +0.16(+0.40%) |
Jan 10, 2018 | 39.48 | 40.25 | 39.42 | 39.76 | 1,127,164 | +0.39(+1.00%) |
Jan 09, 2018 | 39.16 | 39.79 | 39.13 | 39.37 | 948,416 | +0.34(+0.87%) |
Jan 08, 2018 | 38.98 | 39.14 | 38.75 | 39.03 | 657,011 | +0.05(+0.12%) |
Jan 05, 2018 | 38.79 | 39.04 | 38.57 | 38.98 | 906,981 | +0.46(+1.19%) |
Jan 04, 2018 | 38.56 | 39.06 | 38.44 | 38.52 | 1,135,735 | +0.39(+1.01%) |
Jan 03, 2018 | 38.03 | 38.28 | 37.78 | 38.13 | 799,866 | +0.06(+0.17%) |
Jan 02, 2018 | 38.19 | 38.19 | 37.85 | 38.07 | 968,045 | +0.22(+0.58%) |
Dec 29, 2017 | 37.85 | 37.85 | 37.85 | 0 | -0.42(-1.09%) | |
Dec 28, 2017 | 38.16 | 38.31 | 37.98 | 38.27 | 1,147,203 | +0.13(+0.35%) |
Dec 27, 2017 | 38.42 | 38.46 | 38.02 | 38.13 | 781,254 | -0.21(-0.54%) |
Dec 26, 2017 | 38.58 | 38.81 | 38.22 | 38.34 | 909,450 | -0.31(-0.80%) |
Dec 22, 2017 | 38.97 | 38.97 | 38.47 | 38.65 | 604,863 | -0.32(-0.81%) |
Dec 21, 2017 | 38.65 | 39.08 | 38.51 | 38.96 | 1,722,378 | +0.59(+1.54%) |
Dec 20, 2017 | 38.95 | 38.95 | 38.05 | 38.37 | 873,235 | -0.08(-0.21%) |
Dec 19, 2017 | 38.75 | 38.84 | 38.43 | 38.45 | 597,157 | -0.13(-0.33%) |
Dec 18, 2017 | 38.47 | 38.76 | 38.31 | 38.58 | 579,812 | +0.46(+1.20%) |
Dec 15, 2017 | 37.65 | 38.55 | 37.60 | 38.12 | 2,543,601 | +0.61(+1.62%) |
Dec 14, 2017 | 38.09 | 38.17 | 37.41 | 37.51 | 855,264 | -0.34(-0.89%) |
Dec 13, 2017 | 38.23 | 38.42 | 37.82 | 37.85 | 1,469,640 | -0.31(-0.80%) |
Dec 12, 2017 | 38.39 | 38.43 | 38.06 | 38.16 | 765,530 | +0.02(+0.06%) |
Dec 11, 2017 | 38.50 | 38.50 | 37.98 | 38.13 | 455,456 | -0.36(-0.94%) |
Dec 08, 2017 | 38.90 | 38.90 | 38.26 | 38.50 | 690,856 | -0.05(-0.14%) |
Dec 07, 2017 | 38.39 | 38.93 | 38.28 | 38.55 | 1,285,114 | +0.07(+0.18%) |
Dec 06, 2017 | 38.61 | 38.90 | 38.43 | 38.48 | 799,613 | -0.26(-0.67%) |
Dec 05, 2017 | 39.50 | 39.56 | 38.70 | 38.74 | 862,907 | -0.72(-1.82%) |
Dec 04, 2017 | 39.94 | 40.20 | 39.37 | 39.46 | 740,939 | +0.41(+1.05%) |