Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.30 | 42.55 | 41.67 | 41.67 | 49,274 | -0.59(-1.39%) |
Feb 27, 2018 | 42.63 | 43.42 | 42.24 | 42.26 | 101,622 | -0.02(-0.05%) |
Feb 26, 2018 | 41.98 | 42.41 | 41.98 | 42.28 | 37,708 | +0.55(+1.31%) |
Feb 23, 2018 | 41.29 | 41.84 | 41.19 | 41.73 | 28,049 | +0.43(+1.03%) |
Feb 22, 2018 | 41.31 | 21,845 | -0.20(-0.49%) | |||
Feb 21, 2018 | 41.42 | 42.06 | 41.26 | 41.51 | 44,590 | +0.26(+0.63%) |
Feb 20, 2018 | 41.01 | 41.32 | 41.01 | 41.25 | 46,609 | +0.38(+0.92%) |
Feb 16, 2018 | 40.87 | 40.87 | 40.87 | 0 | -0.34(-0.83%) | |
Feb 15, 2018 | 41.80 | 41.80 | 40.85 | 41.22 | 67,272 | +0.04(+0.10%) |
Feb 14, 2018 | 40.15 | 41.17 | 40.15 | 41.17 | 37,687 | +1.15(+2.88%) |
Feb 13, 2018 | 39.68 | 40.56 | 39.06 | 40.02 | 209,127 | -0.20(-0.50%) |
Feb 12, 2018 | 39.70 | 40.24 | 39.67 | 40.22 | 53,673 | +0.85(+2.15%) |
Feb 09, 2018 | 38.85 | 39.38 | 38.27 | 39.38 | 89,751 | +0.20(+0.52%) |
Feb 08, 2018 | 40.64 | 39.18 | 39.18 | 74,418 | -1.33(-3.29%) | |
Feb 07, 2018 | 41.57 | 41.57 | 40.51 | 40.51 | 85,669 | -1.55(-3.69%) |
Feb 06, 2018 | 40.52 | 42.06 | 40.36 | 42.06 | 63,235 | +0.14(+0.33%) |
Feb 05, 2018 | 42.42 | 42.58 | 41.45 | 41.92 | 100,672 | -0.50(-1.19%) |
Feb 02, 2018 | 42.86 | 42.86 | 42.24 | 42.42 | 45,682 | +0.01(+0.02%) |
Feb 01, 2018 | 42.35 | 42.69 | 42.33 | 42.42 | 68,200 | -0.75(-1.73%) |
Jan 31, 2018 | 43.29 | 43.33 | 42.99 | 43.17 | 38,438 | +0.06(+0.15%) |
Jan 30, 2018 | 43.04 | 43.44 | 43.04 | 43.10 | 82,066 | -0.41(-0.95%) |
Jan 29, 2018 | 43.88 | 44.09 | 43.51 | 43.51 | 94,101 | -1.50(-3.34%) |
Jan 26, 2018 | 44.63 | 45.02 | 44.60 | 45.02 | 50,953 | +0.43(+0.96%) |
Jan 25, 2018 | 44.64 | 45.02 | 44.30 | 44.59 | 56,290 | +0.68(+1.56%) |
Jan 24, 2018 | 43.56 | 43.97 | 43.54 | 43.91 | 28,458 | +0.64(+1.47%) |
Jan 23, 2018 | 43.07 | 43.37 | 43.05 | 43.27 | 43,650 | -0.33(-0.75%) |
Jan 22, 2018 | 43.51 | 43.64 | 43.19 | 43.60 | 51,404 | -0.10(-0.22%) |
Jan 19, 2018 | 43.05 | 43.87 | 42.97 | 43.70 | 54,045 | +0.59(+1.38%) |
Jan 18, 2018 | 43.32 | 43.32 | 42.86 | 43.10 | 60,186 | -0.41(-0.93%) |
Jan 17, 2018 | 43.20 | 43.86 | 42.97 | 43.51 | 111,506 | +0.33(+0.76%) |
Jan 16, 2018 | 43.02 | 43.20 | 42.89 | 43.18 | 61,370 | +0.34(+0.78%) |
Jan 12, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.87(+2.06%) | |
Jan 11, 2018 | 41.85 | 42.21 | 41.56 | 41.98 | 41,616 | +0.13(+0.30%) |
Jan 10, 2018 | 41.93 | 41.54 | 41.85 | 47,507 | -0.04(-0.10%) | |
Jan 09, 2018 | 42.36 | 42.36 | 41.79 | 41.89 | 26,425 | -1.15(-2.68%) |
Jan 08, 2018 | 42.96 | 43.05 | 42.77 | 43.05 | 21,324 | +0.13(+0.31%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.40 | 42.91 | 24,747 | +0.13(+0.29%) |
Jan 04, 2018 | 42.85 | 43.10 | 42.78 | 42.79 | 36,596 | +1.06(+2.53%) |
Jan 03, 2018 | 41.43 | 41.73 | 41.40 | 41.73 | 34,275 | +1.15(+2.84%) |
Jan 02, 2018 | 40.38 | 40.96 | 40.38 | 40.58 | 32,234 | +0.75(+1.89%) |
Dec 29, 2017 | 39.83 | 39.83 | 39.83 | 0 | -0.45(-1.11%) | |
Dec 28, 2017 | 40.40 | 40.40 | 39.94 | 40.27 | 26,812 | -0.03(-0.07%) |
Dec 27, 2017 | 40.66 | 40.66 | 40.24 | 40.30 | 32,672 | -0.31(-0.77%) |
Dec 26, 2017 | 40.66 | 40.66 | 40.55 | 40.62 | 12,282 | -0.06(-0.14%) |
Dec 22, 2017 | 40.20 | 40.67 | 40.20 | 40.67 | 38,758 | +0.50(+1.25%) |
Dec 21, 2017 | 39.80 | 40.35 | 39.77 | 40.17 | 45,112 | +0.76(+1.93%) |
Dec 20, 2017 | 39.32 | 39.41 | 39.13 | 39.41 | 26,764 | +0.51(+1.31%) |
Dec 19, 2017 | 39.11 | 39.11 | 38.54 | 38.90 | 50,760 | -1.04(-2.61%) |
Dec 18, 2017 | 39.71 | 39.94 | 39.62 | 39.94 | 37,226 | +0.08(+0.19%) |
Dec 15, 2017 | 40.08 | 40.08 | 39.56 | 39.86 | 40,807 | -0.59(-1.47%) |
Dec 14, 2017 | 40.08 | 40.45 | 40.01 | 40.45 | 27,266 | +0.75(+1.90%) |
Dec 13, 2017 | 39.64 | 40.05 | 39.64 | 39.70 | 36,702 | +0.01(+0.04%) |
Dec 12, 2017 | 40.22 | 40.22 | 39.51 | 39.69 | 23,304 | -0.91(-2.24%) |
Dec 11, 2017 | 40.45 | 40.59 | 40.33 | 40.59 | 23,976 | +0.08(+0.19%) |
Dec 08, 2017 | 40.46 | 40.52 | 40.24 | 40.52 | 24,571 | +0.89(+2.26%) |
Dec 07, 2017 | 39.45 | 39.62 | 39.22 | 39.62 | 15,853 | -0.10(-0.25%) |
Dec 06, 2017 | 39.82 | 39.89 | 39.65 | 39.72 | 26,347 | -0.82(-2.03%) |
Dec 05, 2017 | 40.81 | 40.86 | 40.55 | 40.55 | 16,195 | -0.03(-0.07%) |
Dec 04, 2017 | 40.91 | 40.91 | 40.57 | 40.57 | 15,853 | +0.13(+0.33%) |