Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.27 | 40.31 | 39.59 | 39.59 | 85,381 | -0.18(-0.45%) |
Feb 27, 2018 | 40.10 | 40.40 | 39.77 | 39.77 | 81,704 | -0.46(-1.14%) |
Feb 26, 2018 | 39.94 | 40.28 | 39.77 | 40.23 | 210,693 | +0.08(+0.20%) |
Feb 23, 2018 | 39.84 | 40.20 | 39.73 | 40.15 | 115,488 | +0.24(+0.60%) |
Feb 22, 2018 | 39.93 | 40.28 | 39.82 | 39.91 | 62,695 | +0.07(+0.19%) |
Feb 21, 2018 | 40.15 | 40.39 | 39.73 | 39.84 | 58,971 | -0.16(-0.41%) |
Feb 20, 2018 | 40.05 | 40.25 | 39.95 | 40.00 | 83,603 | -0.28(-0.70%) |
Feb 16, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.22(+0.55%) | |
Feb 15, 2018 | 40.24 | 40.24 | 39.81 | 40.06 | 90,172 | +0.18(+0.44%) |
Feb 14, 2018 | 38.78 | 40.01 | 38.75 | 39.88 | 89,313 | +0.79(+2.03%) |
Feb 13, 2018 | 39.20 | 39.30 | 38.90 | 39.09 | 81,107 | -0.10(-0.26%) |
Feb 12, 2018 | 38.90 | 39.32 | 38.72 | 39.19 | 167,111 | +0.06(+0.15%) |
Feb 09, 2018 | 38.73 | 39.17 | 38.05 | 39.13 | 120,508 | -0.10(-0.25%) |
Feb 08, 2018 | 40.12 | 40.12 | 39.11 | 39.23 | 201,334 | -0.38(-0.96%) |
Feb 07, 2018 | 39.29 | 39.91 | 39.29 | 39.61 | 95,363 | -0.48(-1.20%) |
Feb 06, 2018 | 39.29 | 40.10 | 38.83 | 40.09 | 159,172 | -0.20(-0.50%) |
Feb 05, 2018 | 40.41 | 40.70 | 39.25 | 40.29 | 171,269 | -0.52(-1.29%) |
Feb 02, 2018 | 41.33 | 41.37 | 40.78 | 40.81 | 81,559 | -1.19(-2.82%) |
Feb 01, 2018 | 41.34 | 42.07 | 41.24 | 42.00 | 161,753 | +0.51(+1.23%) |
Jan 31, 2018 | 41.58 | 41.67 | 41.39 | 41.49 | 195,155 | -0.22(-0.52%) |
Jan 30, 2018 | 41.85 | 42.33 | 41.53 | 41.70 | 84,600 | -0.62(-1.48%) |
Jan 29, 2018 | 42.38 | 42.42 | 42.20 | 42.33 | 395,395 | -0.27(-0.65%) |
Jan 26, 2018 | 42.39 | 42.66 | 42.30 | 42.60 | 336,992 | +0.40(+0.96%) |
Jan 25, 2018 | 42.21 | 42.52 | 42.12 | 42.20 | 248,824 | +0.46(+1.10%) |
Jan 24, 2018 | 41.85 | 41.92 | 41.48 | 41.74 | 473,109 | +0.03(+0.07%) |
Jan 23, 2018 | 41.47 | 41.72 | 41.33 | 41.71 | 104,208 | +0.00(+0.00%) |
Jan 22, 2018 | 41.58 | 41.71 | 41.33 | 41.71 | 78,672 | +0.61(+1.48%) |
Jan 19, 2018 | 40.83 | 41.11 | 40.77 | 41.10 | 85,208 | +0.23(+0.55%) |
Jan 18, 2018 | 40.61 | 40.96 | 40.50 | 40.88 | 121,689 | +0.05(+0.13%) |
Jan 17, 2018 | 40.51 | 40.94 | 40.34 | 40.82 | 113,994 | -0.23(-0.56%) |
Jan 16, 2018 | 40.98 | 41.08 | 40.85 | 41.05 | 786,664 | -0.11(-0.27%) |
Jan 12, 2018 | 41.16 | 41.16 | 41.16 | 0 | +0.61(+1.52%) | |
Jan 11, 2018 | 40.63 | 40.80 | 40.35 | 40.55 | 132,747 | +0.90(+2.26%) |
Jan 10, 2018 | 40.08 | 40.08 | 39.64 | 39.65 | 138,707 | +0.45(+1.15%) |
Jan 09, 2018 | 38.71 | 39.23 | 38.71 | 39.20 | 74,767 | +0.54(+1.40%) |
Jan 08, 2018 | 38.67 | 38.80 | 38.60 | 38.66 | 116,079 | +0.11(+0.29%) |
Jan 05, 2018 | 38.65 | 38.69 | 38.39 | 38.55 | 67,042 | +0.10(+0.26%) |
Jan 04, 2018 | 38.66 | 38.80 | 38.45 | 38.45 | 277,219 | +0.60(+1.59%) |
Jan 03, 2018 | 37.68 | 38.03 | 37.57 | 37.85 | 267,661 | +0.45(+1.20%) |
Jan 02, 2018 | 37.50 | 37.55 | 37.35 | 37.40 | 65,431 | +0.05(+0.13%) |
Dec 29, 2017 | 37.35 | 37.35 | 37.35 | 0 | -0.18(-0.48%) | |
Dec 28, 2017 | 37.51 | 37.62 | 37.37 | 37.53 | 61,364 | +0.21(+0.56%) |
Dec 27, 2017 | 37.44 | 37.45 | 37.17 | 37.32 | 74,045 | -0.23(-0.61%) |
Dec 26, 2017 | 37.51 | 37.63 | 37.35 | 37.55 | 113,057 | +0.05(+0.13%) |
Dec 22, 2017 | 37.19 | 37.51 | 37.15 | 37.50 | 91,238 | +0.05(+0.13%) |
Dec 21, 2017 | 37.32 | 37.71 | 37.28 | 37.45 | 116,411 | +0.30(+0.81%) |
Dec 20, 2017 | 37.27 | 37.45 | 37.12 | 37.15 | 1,699,135 | -0.19(-0.50%) |
Dec 19, 2017 | 37.63 | 37.69 | 37.28 | 37.34 | 295,396 | +0.08(+0.20%) |
Dec 18, 2017 | 37.51 | 37.64 | 37.24 | 37.26 | 254,671 | +0.25(+0.68%) |
Dec 15, 2017 | 37.10 | 37.15 | 36.89 | 37.01 | 101,027 | -0.37(-0.99%) |
Dec 14, 2017 | 38.00 | 38.07 | 37.31 | 37.38 | 223,346 | -0.54(-1.42%) |
Dec 13, 2017 | 37.95 | 38.06 | 37.78 | 37.92 | 117,638 | -0.16(-0.42%) |
Dec 12, 2017 | 37.99 | 38.15 | 37.89 | 38.08 | 64,907 | +0.00(+0.00%) |
Dec 11, 2017 | 38.23 | 38.26 | 37.95 | 38.08 | 125,370 | -0.34(-0.87%) |
Dec 08, 2017 | 38.53 | 38.60 | 38.15 | 38.41 | 82,116 | +1.24(+3.35%) |
Dec 07, 2017 | 37.06 | 37.36 | 37.06 | 37.17 | 109,377 | +0.01(+0.03%) |
Dec 06, 2017 | 37.15 | 37.25 | 36.97 | 37.16 | 320,440 | -0.22(-0.59%) |
Dec 05, 2017 | 37.47 | 37.79 | 37.36 | 37.38 | 142,463 | -0.66(-1.74%) |
Dec 04, 2017 | 38.08 | 38.15 | 37.90 | 38.04 | 215,217 | +0.25(+0.66%) |