Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.31 | 40.56 | 39.77 | 39.77 | 49,769 | -0.39(-0.98%) |
Feb 27, 2018 | 40.41 | 41.00 | 40.11 | 40.16 | 43,911 | -0.39(-0.97%) |
Feb 26, 2018 | 41.00 | 41.54 | 40.11 | 40.56 | 78,091 | -0.39(-0.96%) |
Feb 23, 2018 | 40.56 | 41.05 | 40.07 | 40.95 | 37,395 | +0.64(+1.58%) |
Feb 22, 2018 | 40.61 | 41.05 | 36.28 | 40.31 | 79,044 | -0.25(-0.61%) |
Feb 21, 2018 | 40.41 | 41.24 | 40.41 | 40.56 | 35,740 | +0.34(+0.85%) |
Feb 20, 2018 | 41.00 | 41.29 | 39.92 | 40.21 | 44,505 | -1.13(-2.73%) |
Feb 16, 2018 | 41.34 | 41.34 | 41.34 | 0 | +0.64(+1.57%) | |
Feb 15, 2018 | 40.16 | 40.80 | 39.67 | 40.70 | 40,253 | +0.83(+2.09%) |
Feb 14, 2018 | 39.53 | 40.11 | 39.03 | 39.87 | 51,600 | +0.15(+0.37%) |
Feb 13, 2018 | 38.99 | 39.82 | 38.99 | 39.72 | 45,383 | +0.49(+1.25%) |
Feb 12, 2018 | 38.99 | 39.77 | 38.49 | 39.23 | 62,293 | +0.39(+1.01%) |
Feb 09, 2018 | 40.56 | 40.65 | 38.54 | 38.84 | 44,673 | -1.28(-3.18%) |
Feb 08, 2018 | 41.29 | 39.33 | 40.11 | 70,948 | -1.18(-2.85%) | |
Feb 07, 2018 | 41.64 | 41.64 | 41.29 | 24,807 | -0.34(-0.83%) | |
Feb 06, 2018 | 40.75 | 42.08 | 40.53 | 41.64 | 47,918 | -0.44(-1.05%) |
Feb 05, 2018 | 43.75 | 43.75 | 41.64 | 42.08 | 30,916 | -1.91(-4.35%) |
Feb 02, 2018 | 44.29 | 44.41 | 43.50 | 43.99 | 58,770 | -0.34(-0.78%) |
Feb 01, 2018 | 42.86 | 44.53 | 42.52 | 44.34 | 55,812 | +1.47(+3.44%) |
Jan 31, 2018 | 43.40 | 44.04 | 42.67 | 42.86 | 67,397 | -0.25(-0.57%) |
Jan 30, 2018 | 42.86 | 42.86 | 42.86 | 43.11 | 53,825 | -0.10(-0.23%) |
Jan 29, 2018 | 43.55 | 44.24 | 42.91 | 43.21 | 27,118 | -0.64(-1.46%) |
Jan 26, 2018 | 45.02 | 45.02 | 43.55 | 43.85 | 32,656 | +0.05(+0.11%) |
Jan 25, 2018 | 43.21 | 43.90 | 43.06 | 43.80 | 28,953 | +0.25(+0.56%) |
Jan 24, 2018 | 44.44 | 44.53 | 43.21 | 43.55 | 37,825 | -0.88(-1.99%) |
Jan 23, 2018 | 44.63 | 45.02 | 43.80 | 44.44 | 29,144 | -0.39(-0.88%) |
Jan 22, 2018 | 44.78 | 45.07 | 44.14 | 44.83 | 33,670 | +0.05(+0.11%) |
Jan 19, 2018 | 44.44 | 45.52 | 44.39 | 44.78 | 34,524 | +0.34(+0.77%) |
Jan 18, 2018 | 43.65 | 44.58 | 43.65 | 44.44 | 42,919 | +0.74(+1.69%) |
Jan 17, 2018 | 42.72 | 43.80 | 42.72 | 43.70 | 33,975 | +0.98(+2.30%) |
Jan 16, 2018 | 42.82 | 43.55 | 42.67 | 42.72 | 23,527 | +0.05(+0.11%) |
Jan 12, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.88 | 42.72 | 41.54 | 42.37 | 46,138 | +0.29(+0.70%) |
Jan 10, 2018 | 42.40 | 41.54 | 42.08 | 65,041 | +0.15(+0.35%) | |
Jan 09, 2018 | 43.21 | 43.21 | 41.88 | 41.93 | 35,681 | -1.23(-2.84%) |
Jan 08, 2018 | 43.11 | 43.45 | 42.77 | 43.16 | 17,597 | +0.00(+0.00%) |
Jan 05, 2018 | 43.16 | 43.40 | 42.77 | 43.16 | 41,429 | +0.05(+0.11%) |
Jan 04, 2018 | 43.45 | 43.55 | 42.72 | 43.11 | 62,547 | -0.29(-0.68%) |
Jan 03, 2018 | 44.04 | 45.20 | 42.96 | 43.40 | 31,501 | -0.69(-1.56%) |
Jan 02, 2018 | 43.60 | 43.80 | 43.40 | 44.09 | 48,982 | +0.69(+1.58%) |
Dec 29, 2017 | 43.40 | 43.40 | 43.40 | 0 | -0.39(-0.90%) | |
Dec 28, 2017 | 43.90 | 44.34 | 43.31 | 43.80 | 60,932 | -0.10(-0.22%) |
Dec 27, 2017 | 44.44 | 44.88 | 43.85 | 43.90 | 24,167 | -0.64(-1.43%) |
Dec 26, 2017 | 43.99 | 45.52 | 43.65 | 44.53 | 54,997 | +0.44(+1.00%) |
Dec 22, 2017 | 44.53 | 44.88 | 43.94 | 44.09 | 10,263 | -0.59(-1.32%) |
Dec 21, 2017 | 44.48 | 45.17 | 44.48 | 44.68 | 28,573 | +0.25(+0.55%) |
Dec 20, 2017 | 44.63 | 45.07 | 44.19 | 44.44 | 10,524 | -0.10(-0.22%) |
Dec 19, 2017 | 44.98 | 45.22 | 43.72 | 44.53 | 40,704 | -0.59(-1.31%) |
Dec 18, 2017 | 44.48 | 45.56 | 44.48 | 45.12 | 24,164 | +0.88(+2.00%) |
Dec 15, 2017 | 43.26 | 44.73 | 43.26 | 44.24 | 250,586 | +0.98(+2.27%) |
Dec 14, 2017 | 43.21 | 43.94 | 43.06 | 43.26 | 38,894 | +0.10(+0.23%) |
Dec 13, 2017 | 43.50 | 43.94 | 43.06 | 43.16 | 39,905 | -0.39(-0.90%) |
Dec 12, 2017 | 43.99 | 44.04 | 43.40 | 43.55 | 19,314 | -0.39(-0.89%) |
Dec 11, 2017 | 44.24 | 44.78 | 43.85 | 43.94 | 19,914 | -0.29(-0.67%) |
Dec 08, 2017 | 44.88 | 45.07 | 43.50 | 44.24 | 22,295 | -0.44(-0.99%) |
Dec 07, 2017 | 44.83 | 45.34 | 44.39 | 44.68 | 70,977 | -0.10(-0.22%) |
Dec 06, 2017 | 44.63 | 45.76 | 44.63 | 44.78 | 40,412 | +0.05(+0.11%) |
Dec 05, 2017 | 45.76 | 43.50 | 44.73 | 33,136 | -0.84(-1.85%) | |
Dec 04, 2017 | 45.43 | 46.31 | 45.43 | 45.57 | 53,152 | +0.54(+1.19%) |