Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.50 | 40.53 | 39.84 | 39.84 | 10,399 | -0.41(-1.01%) |
Feb 27, 2018 | 40.89 | 40.89 | 40.25 | 40.25 | 10,761 | -0.48(-1.19%) |
Feb 26, 2018 | 40.60 | 40.74 | 40.49 | 40.73 | 6,765 | +0.25(+0.61%) |
Feb 23, 2018 | 40.26 | 40.49 | 39.93 | 40.49 | 19,922 | +0.53(+1.34%) |
Feb 22, 2018 | 40.40 | 40.40 | 39.95 | 39.95 | 10,736 | -0.15(-0.37%) |
Feb 21, 2018 | 40.46 | 40.75 | 40.08 | 40.10 | 15,482 | -0.02(-0.05%) |
Feb 20, 2018 | 40.38 | 40.58 | 40.10 | 40.12 | 16,672 | -0.26(-0.64%) |
Feb 16, 2018 | 40.38 | 40.38 | 40.38 | 0 | +0.09(+0.22%) | |
Feb 15, 2018 | 40.14 | 40.43 | 39.91 | 40.29 | 80,627 | +0.36(+0.89%) |
Feb 14, 2018 | 39.20 | 39.94 | 39.20 | 39.93 | 37,567 | +1.02(+2.62%) |
Feb 13, 2018 | 38.82 | 38.99 | 38.71 | 38.91 | 12,698 | +0.15(+0.38%) |
Feb 12, 2018 | 38.51 | 39.06 | 38.31 | 38.77 | 31,840 | +0.33(+0.85%) |
Feb 09, 2018 | 38.42 | 38.60 | 37.08 | 38.44 | 164,611 | +0.47(+1.25%) |
Feb 08, 2018 | 39.53 | 39.53 | 37.88 | 37.97 | 68,871 | -1.66(-4.19%) |
Feb 07, 2018 | 39.73 | 39.41 | 39.63 | 13,178 | +0.22(+0.55%) | |
Feb 06, 2018 | 39.44 | 37.54 | 39.41 | 59,210 | -0.03(-0.08%) | |
Feb 05, 2018 | 40.23 | 38.84 | 39.44 | 43,814 | -0.91(-2.25%) | |
Feb 02, 2018 | 41.01 | 41.02 | 40.35 | 40.35 | 14,793 | -0.74(-1.80%) |
Feb 01, 2018 | 40.88 | 41.28 | 40.85 | 41.09 | 49,821 | +0.16(+0.38%) |
Jan 31, 2018 | 41.22 | 41.26 | 40.88 | 40.93 | 10,483 | -0.22(-0.54%) |
Jan 30, 2018 | 41.05 | 41.28 | 41.05 | 41.15 | 6,575 | -0.45(-1.07%) |
Jan 29, 2018 | 41.74 | 41.78 | 41.49 | 41.60 | 53,719 | -0.13(-0.32%) |
Jan 26, 2018 | 41.60 | 41.75 | 41.50 | 41.73 | 6,826 | +0.32(+0.76%) |
Jan 25, 2018 | 41.49 | 41.51 | 41.36 | 41.42 | 11,422 | -0.05(-0.13%) |
Jan 24, 2018 | 41.83 | 41.85 | 41.26 | 41.47 | 8,245 | -0.14(-0.33%) |
Jan 23, 2018 | 41.44 | 41.60 | 41.35 | 41.60 | 19,067 | +0.17(+0.41%) |
Jan 22, 2018 | 41.23 | 41.44 | 41.11 | 41.44 | 13,648 | +0.41(+0.99%) |
Jan 19, 2018 | 40.69 | 41.03 | 40.69 | 41.03 | 91,421 | +0.47(+1.17%) |
Jan 18, 2018 | 40.54 | 40.70 | 40.51 | 40.56 | 12,699 | -0.05(-0.13%) |
Jan 17, 2018 | 40.37 | 40.64 | 40.35 | 40.61 | 31,140 | +0.44(+1.10%) |
Jan 16, 2018 | 40.69 | 40.69 | 39.98 | 40.17 | 27,720 | -0.34(-0.84%) |
Jan 12, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.20(+0.49%) | |
Jan 11, 2018 | 39.92 | 40.35 | 39.92 | 40.31 | 13,063 | +0.42(+1.04%) |
Jan 10, 2018 | 39.89 | 39.64 | 39.89 | 13,385 | -0.06(-0.15%) | |
Jan 09, 2018 | 40.06 | 40.06 | 39.82 | 39.95 | 50,994 | -0.01(-0.02%) |
Jan 08, 2018 | 39.76 | 39.97 | 39.56 | 39.96 | 19,747 | +0.19(+0.47%) |
Jan 05, 2018 | 39.68 | 39.77 | 39.59 | 39.77 | 18,289 | +0.28(+0.70%) |
Jan 04, 2018 | 39.55 | 39.57 | 39.46 | 39.50 | 85,889 | +0.11(+0.27%) |
Jan 03, 2018 | 39.15 | 39.42 | 39.15 | 39.39 | 20,409 | +0.38(+0.97%) |
Jan 02, 2018 | 39.04 | 39.04 | 38.90 | 39.01 | 259,504 | +0.27(+0.69%) |
Dec 29, 2017 | 38.75 | 38.75 | 38.75 | 0 | -0.23(-0.58%) | |
Dec 28, 2017 | 38.85 | 38.97 | 38.85 | 38.97 | 7,857 | +0.03(+0.08%) |
Dec 27, 2017 | 38.85 | 38.94 | 38.85 | 38.94 | 4,653 | +0.11(+0.30%) |
Dec 26, 2017 | 38.76 | 38.90 | 38.76 | 38.83 | 1,740 | -0.07(-0.17%) |
Dec 22, 2017 | 38.96 | 38.96 | 38.77 | 38.90 | 15,004 | +0.01(+0.03%) |
Dec 21, 2017 | 39.19 | 39.19 | 38.89 | 38.89 | 8,810 | -0.04(-0.11%) |
Dec 20, 2017 | 38.93 | 38.97 | 38.85 | 38.93 | 6,573 | +0.08(+0.20%) |
Dec 19, 2017 | 39.24 | 39.24 | 38.81 | 38.85 | 19,306 | -0.07(-0.17%) |
Dec 18, 2017 | 39.08 | 39.08 | 38.86 | 38.92 | 30,570 | +0.33(+0.86%) |
Dec 15, 2017 | 38.33 | 38.70 | 38.09 | 38.59 | 6,003 | +0.45(+1.18%) |
Dec 14, 2017 | 38.43 | 38.43 | 38.05 | 38.14 | 10,547 | -0.20(-0.52%) |
Dec 13, 2017 | 38.19 | 38.54 | 38.19 | 38.34 | 20,371 | +0.03(+0.08%) |
Dec 12, 2017 | 38.56 | 38.56 | 38.27 | 38.31 | 8,636 | -0.13(-0.33%) |
Dec 11, 2017 | 38.54 | 38.54 | 38.39 | 38.44 | 3,091 | -0.03(-0.08%) |
Dec 08, 2017 | 38.63 | 38.63 | 38.46 | 38.46 | 4,604 | -0.04(-0.10%) |
Dec 07, 2017 | 38.22 | 38.56 | 38.18 | 38.50 | 11,545 | +0.47(+1.25%) |
Dec 06, 2017 | 37.91 | 38.06 | 37.91 | 38.03 | 4,176 | +0.05(+0.13%) |
Dec 05, 2017 | 38.25 | 38.43 | 37.98 | 37.98 | 15,053 | -0.16(-0.43%) |
Dec 04, 2017 | 38.44 | 38.12 | 38.14 | 4,933 | -0.30(-0.77%) |