Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.49 | 41.89 | 41.04 | 41.07 | 344,052 | -0.32(-0.77%) |
Feb 27, 2018 | 42.00 | 42.59 | 41.39 | 41.39 | 207,460 | -1.07(-2.53%) |
Feb 26, 2018 | 41.50 | 42.82 | 41.42 | 42.46 | 195,871 | +0.96(+2.31%) |
Feb 23, 2018 | 42.19 | 42.30 | 41.45 | 41.50 | 380,085 | -0.71(-1.69%) |
Feb 22, 2018 | 42.81 | 42.81 | 42.16 | 42.22 | 262,415 | -0.46(-1.07%) |
Feb 21, 2018 | 42.11 | 42.96 | 41.67 | 42.67 | 266,545 | +0.70(+1.66%) |
Feb 20, 2018 | 41.79 | 42.55 | 41.79 | 41.98 | 240,820 | +0.03(+0.06%) |
Feb 16, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.72(+1.75%) | |
Feb 15, 2018 | 40.99 | 41.39 | 40.36 | 41.23 | 240,795 | +0.52(+1.28%) |
Feb 14, 2018 | 39.55 | 40.78 | 39.30 | 40.71 | 224,087 | +0.99(+2.48%) |
Feb 13, 2018 | 39.07 | 39.97 | 39.04 | 39.73 | 188,731 | +0.41(+1.05%) |
Feb 12, 2018 | 39.28 | 39.45 | 38.40 | 39.31 | 265,603 | +0.06(+0.16%) |
Feb 09, 2018 | 39.88 | 40.55 | 38.33 | 39.25 | 231,010 | -0.22(-0.56%) |
Feb 08, 2018 | 42.32 | 42.51 | 39.43 | 39.47 | 408,886 | +0.77(+2.00%) |
Feb 07, 2018 | 38.58 | 39.12 | 38.58 | 38.70 | 200,305 | +0.01(+0.02%) |
Feb 06, 2018 | 38.26 | 38.76 | 37.02 | 38.69 | 193,622 | -0.60(-1.52%) |
Feb 05, 2018 | 39.30 | 40.12 | 39.08 | 39.29 | 139,260 | -0.40(-1.00%) |
Feb 02, 2018 | 39.58 | 40.10 | 39.45 | 39.68 | 161,600 | -0.14(-0.35%) |
Feb 01, 2018 | 39.62 | 40.08 | 39.08 | 39.82 | 306,361 | +0.08(+0.20%) |
Jan 31, 2018 | 39.97 | 40.17 | 39.67 | 39.74 | 170,753 | -0.04(-0.11%) |
Jan 30, 2018 | 39.72 | 40.24 | 39.72 | 39.79 | 119,625 | -0.28(-0.70%) |
Jan 29, 2018 | 40.38 | 40.52 | 40.06 | 40.07 | 158,853 | -0.31(-0.76%) |
Jan 26, 2018 | 40.55 | 40.91 | 40.32 | 40.38 | 182,203 | -0.04(-0.09%) |
Jan 25, 2018 | 40.20 | 40.42 | 39.91 | 40.41 | 297,007 | +0.35(+0.88%) |
Jan 24, 2018 | 40.17 | 40.41 | 39.77 | 40.06 | 188,961 | -0.01(-0.02%) |
Jan 23, 2018 | 40.21 | 40.45 | 39.96 | 40.07 | 113,041 | -0.26(-0.65%) |
Jan 22, 2018 | 40.18 | 40.35 | 39.72 | 40.33 | 89,208 | +0.14(+0.35%) |
Jan 19, 2018 | 39.74 | 41.10 | 39.67 | 40.19 | 119,266 | +0.43(+1.08%) |
Jan 18, 2018 | 40.00 | 40.21 | 39.69 | 39.76 | 62,351 | -0.25(-0.62%) |
Jan 17, 2018 | 39.98 | 40.11 | 39.41 | 40.01 | 113,472 | +0.18(+0.46%) |
Jan 16, 2018 | 40.32 | 40.59 | 39.78 | 39.82 | 134,408 | -0.28(-0.70%) |
Jan 12, 2018 | 40.11 | 40.11 | 40.11 | 0 | +0.19(+0.48%) | |
Jan 11, 2018 | 39.12 | 40.00 | 38.98 | 39.91 | 262,523 | +0.78(+2.00%) |
Jan 10, 2018 | 38.76 | 39.16 | 38.20 | 39.13 | 179,316 | +0.13(+0.34%) |
Jan 09, 2018 | 39.02 | 39.36 | 38.66 | 39.00 | 118,492 | -0.04(-0.09%) |
Jan 08, 2018 | 39.39 | 39.39 | 39.03 | 39.03 | 102,158 | -0.38(-0.96%) |
Jan 05, 2018 | 39.01 | 39.38 | 38.88 | 39.41 | 205,632 | +0.41(+1.06%) |
Jan 04, 2018 | 38.81 | 39.17 | 38.76 | 39.00 | 113,262 | +0.29(+0.75%) |
Jan 03, 2018 | 39.01 | 39.32 | 38.56 | 38.71 | 83,335 | -0.27(-0.70%) |
Jan 02, 2018 | 38.72 | 39.33 | 38.64 | 38.98 | 175,189 | +0.42(+1.10%) |
Dec 29, 2017 | 38.56 | 38.56 | 38.56 | 0 | -0.27(-0.70%) | |
Dec 28, 2017 | 38.92 | 39.23 | 38.52 | 38.83 | 93,142 | -0.07(-0.18%) |
Dec 27, 2017 | 39.10 | 39.17 | 38.70 | 38.90 | 126,132 | -0.21(-0.54%) |
Dec 26, 2017 | 39.43 | 39.47 | 38.77 | 39.11 | 79,838 | -0.28(-0.71%) |
Dec 22, 2017 | 39.03 | 39.50 | 38.80 | 39.39 | 115,143 | +0.21(+0.54%) |
Dec 21, 2017 | 39.42 | 39.90 | 39.16 | 39.18 | 139,577 | -0.16(-0.40%) |
Dec 20, 2017 | 39.47 | 39.61 | 39.13 | 39.34 | 167,579 | +0.08(+0.20%) |
Dec 19, 2017 | 39.35 | 39.53 | 38.93 | 39.26 | 164,497 | -0.10(-0.25%) |
Dec 18, 2017 | 39.47 | 39.97 | 39.28 | 39.36 | 111,416 | +0.16(+0.40%) |
Dec 15, 2017 | 38.93 | 39.57 | 38.67 | 39.20 | 393,125 | +0.35(+0.91%) |
Dec 14, 2017 | 38.59 | 39.08 | 38.19 | 38.85 | 208,431 | +0.27(+0.71%) |
Dec 13, 2017 | 38.58 | 39.15 | 38.34 | 38.57 | 104,944 | -0.05(-0.14%) |
Dec 12, 2017 | 38.53 | 38.96 | 38.50 | 38.63 | 111,562 | +0.07(+0.18%) |
Dec 11, 2017 | 38.47 | 39.06 | 38.32 | 38.56 | 114,938 | -0.05(-0.14%) |
Dec 08, 2017 | 39.09 | 39.21 | 38.48 | 38.61 | 115,580 | -0.30(-0.77%) |
Dec 07, 2017 | 38.88 | 39.40 | 38.82 | 38.91 | 249,053 | +0.13(+0.34%) |
Dec 06, 2017 | 38.88 | 39.30 | 38.68 | 38.78 | 94,170 | -0.11(-0.29%) |
Dec 05, 2017 | 39.31 | 39.60 | 38.35 | 38.89 | 147,541 | -0.37(-0.94%) |
Dec 04, 2017 | 39.97 | 39.97 | 39.22 | 39.26 | 142,009 | -0.27(-0.67%) |