Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.53 | 40.71 | 39.05 | 39.14 | 80,255 | -1.30(-3.22%) |
Feb 27, 2018 | 40.80 | 41.36 | 40.35 | 40.44 | 85,583 | -0.27(-0.66%) |
Feb 26, 2018 | 40.80 | 40.80 | 40.31 | 40.71 | 41,502 | -0.04(-0.11%) |
Feb 23, 2018 | 40.35 | 40.76 | 40.22 | 40.76 | 29,313 | +0.58(+1.45%) |
Feb 22, 2018 | 40.62 | 40.76 | 40.17 | 40.17 | 34,331 | -0.36(-0.89%) |
Feb 21, 2018 | 40.40 | 41.03 | 40.26 | 40.53 | 46,410 | +0.22(+0.56%) |
Feb 20, 2018 | 40.62 | 41.07 | 40.04 | 40.31 | 71,495 | -0.49(-1.21%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.31(+0.78%) | |
Feb 15, 2018 | 40.31 | 40.62 | 39.47 | 40.49 | 46,708 | +0.18(+0.45%) |
Feb 14, 2018 | 39.50 | 40.31 | 39.50 | 40.31 | 43,708 | +0.63(+1.59%) |
Feb 13, 2018 | 39.45 | 39.86 | 39.41 | 39.68 | 50,285 | +0.04(+0.11%) |
Feb 12, 2018 | 39.95 | 39.95 | 38.82 | 39.63 | 80,176 | +0.09(+0.23%) |
Feb 09, 2018 | 39.05 | 39.81 | 38.55 | 39.54 | 60,101 | +0.81(+2.09%) |
Feb 08, 2018 | 39.59 | 38.64 | 38.73 | 74,231 | -0.57(-1.44%) | |
Feb 07, 2018 | 38.81 | 39.64 | 38.81 | 39.30 | 91,606 | +0.22(+0.57%) |
Feb 06, 2018 | 39.17 | 39.88 | 38.36 | 39.08 | 83,694 | -1.16(-2.89%) |
Feb 05, 2018 | 40.64 | 40.87 | 39.52 | 40.24 | 121,860 | -0.63(-1.53%) |
Feb 02, 2018 | 40.42 | 41.00 | 40.42 | 40.87 | 82,212 | +0.22(+0.55%) |
Feb 01, 2018 | 40.10 | 40.64 | 39.93 | 40.64 | 70,843 | +0.49(+1.22%) |
Jan 31, 2018 | 40.33 | 40.69 | 40.10 | 40.15 | 76,700 | -0.09(-0.22%) |
Jan 30, 2018 | 39.84 | 39.84 | 39.75 | 40.24 | 78,353 | +0.31(+0.78%) |
Jan 29, 2018 | 39.57 | 40.51 | 39.57 | 39.93 | 111,056 | +0.27(+0.68%) |
Jan 26, 2018 | 40.33 | 40.33 | 39.52 | 39.66 | 76,952 | -0.63(-1.55%) |
Jan 25, 2018 | 41.00 | 41.00 | 40.24 | 40.28 | 37,920 | -0.54(-1.31%) |
Jan 24, 2018 | 41.54 | 41.67 | 40.82 | 40.82 | 39,638 | -0.63(-1.51%) |
Jan 23, 2018 | 41.54 | 41.58 | 41.04 | 41.45 | 28,387 | -0.22(-0.54%) |
Jan 22, 2018 | 41.49 | 41.67 | 40.95 | 41.67 | 45,772 | +0.18(+0.43%) |
Jan 19, 2018 | 40.78 | 41.54 | 40.78 | 41.49 | 37,710 | +0.72(+1.75%) |
Jan 18, 2018 | 41.36 | 41.71 | 40.69 | 40.78 | 38,807 | -0.63(-1.51%) |
Jan 17, 2018 | 41.04 | 41.49 | 40.51 | 41.40 | 36,100 | +0.54(+1.31%) |
Jan 16, 2018 | 41.45 | 41.94 | 40.69 | 40.87 | 76,852 | -0.40(-0.98%) |
Jan 12, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.09(+0.22%) | |
Jan 11, 2018 | 40.64 | 41.13 | 40.64 | 41.18 | 35,373 | +0.63(+1.54%) |
Jan 10, 2018 | 40.55 | 43,185 | +0.31(+0.78%) | |||
Jan 09, 2018 | 39.79 | 40.73 | 39.79 | 40.24 | 53,004 | +0.45(+1.12%) |
Jan 08, 2018 | 39.34 | 39.88 | 39.21 | 39.79 | 58,329 | +0.49(+1.25%) |
Jan 05, 2018 | 39.43 | 39.57 | 39.08 | 39.30 | 243,593 | -0.04(-0.11%) |
Jan 04, 2018 | 39.70 | 40.10 | 39.30 | 39.34 | 65,708 | -0.27(-0.68%) |
Jan 03, 2018 | 39.52 | 39.79 | 39.21 | 39.61 | 75,809 | +0.00(+0.00%) |
Jan 02, 2018 | 39.61 | 40.15 | 39.34 | 39.61 | 52,389 | +0.09(+0.23%) |
Dec 29, 2017 | 39.52 | 39.52 | 39.52 | 0 | -0.63(-1.56%) | |
Dec 28, 2017 | 40.19 | 40.28 | 39.90 | 40.15 | 37,966 | +0.00(+0.00%) |
Dec 27, 2017 | 40.06 | 40.35 | 39.84 | 40.15 | 30,611 | +0.04(+0.11%) |
Dec 26, 2017 | 40.51 | 40.78 | 40.06 | 40.10 | 30,986 | -0.36(-0.88%) |
Dec 22, 2017 | 40.69 | 40.69 | 40.24 | 40.46 | 34,094 | -0.27(-0.66%) |
Dec 21, 2017 | 40.37 | 40.91 | 40.37 | 40.73 | 37,573 | +0.45(+1.11%) |
Dec 20, 2017 | 40.42 | 40.69 | 40.17 | 40.28 | 55,971 | -0.04(-0.11%) |
Dec 19, 2017 | 40.78 | 40.82 | 40.15 | 40.33 | 55,170 | -0.40(-0.99%) |
Dec 18, 2017 | 40.91 | 41.63 | 40.51 | 40.73 | 60,786 | +0.09(+0.22%) |
Dec 15, 2017 | 39.39 | 40.91 | 39.30 | 40.64 | 327,463 | +1.21(+3.06%) |
Dec 14, 2017 | 39.57 | 40.19 | 39.12 | 39.43 | 88,144 | -0.13(-0.34%) |
Dec 13, 2017 | 39.43 | 40.15 | 39.39 | 39.57 | 57,549 | +0.22(+0.57%) |
Dec 12, 2017 | 39.17 | 39.75 | 39.08 | 39.34 | 41,940 | +0.27(+0.69%) |
Dec 11, 2017 | 39.26 | 39.26 | 38.72 | 39.08 | 61,233 | -0.27(-0.68%) |
Dec 08, 2017 | 39.66 | 39.66 | 38.99 | 39.34 | 55,883 | -0.04(-0.11%) |
Dec 07, 2017 | 39.17 | 39.70 | 38.99 | 39.39 | 22,186 | +0.04(+0.11%) |
Dec 06, 2017 | 39.84 | 39.97 | 39.30 | 39.34 | 37,476 | -0.63(-1.57%) |
Dec 05, 2017 | 40.78 | 40.78 | 39.88 | 39.97 | 40,565 | -0.85(-2.08%) |
Dec 04, 2017 | 41.36 | 39.61 | 40.82 | 78,872 | +1.21(+3.05%) |