Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.52 | 41.77 | 41.24 | 41.29 | 165,689 | -0.54(-1.29%) |
Feb 27, 2018 | 42.42 | 42.73 | 41.72 | 41.83 | 380,300 | -0.95(-2.21%) |
Feb 26, 2018 | 42.11 | 42.87 | 42.11 | 42.77 | 206,611 | +0.73(+1.72%) |
Feb 23, 2018 | 41.68 | 42.06 | 41.61 | 42.05 | 224,838 | +1.05(+2.56%) |
Feb 22, 2018 | 41.08 | 41.34 | 40.97 | 41.00 | 282,448 | -0.13(-0.33%) |
Feb 21, 2018 | 41.44 | 41.65 | 41.11 | 41.13 | 211,083 | -0.51(-1.21%) |
Feb 20, 2018 | 41.60 | 41.85 | 41.45 | 41.64 | 175,126 | -0.11(-0.26%) |
Feb 16, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.33(+0.80%) | |
Feb 15, 2018 | 41.80 | 41.81 | 41.20 | 41.42 | 158,245 | -0.35(-0.84%) |
Feb 14, 2018 | 41.04 | 41.84 | 40.32 | 41.77 | 558,462 | +0.02(+0.05%) |
Feb 13, 2018 | 41.08 | 41.91 | 41.08 | 41.75 | 1,272,631 | +0.65(+1.58%) |
Feb 12, 2018 | 41.37 | 41.46 | 40.57 | 41.10 | 194,436 | +0.81(+2.01%) |
Feb 09, 2018 | 39.94 | 40.50 | 38.90 | 40.29 | 300,132 | +1.47(+3.79%) |
Feb 08, 2018 | 40.35 | 40.35 | 39.02 | 38.82 | 289,882 | -1.53(-3.79%) |
Feb 07, 2018 | 40.13 | 40.90 | 40.00 | 40.35 | 482,398 | +1.60(+4.13%) |
Feb 06, 2018 | 38.35 | 39.09 | 38.15 | 38.75 | 883,174 | +0.34(+0.89%) |
Feb 05, 2018 | 39.84 | 39.86 | 38.21 | 38.41 | 294,258 | -1.76(-4.38%) |
Feb 02, 2018 | 40.72 | 40.82 | 40.17 | 40.17 | 257,824 | -0.74(-1.81%) |
Feb 01, 2018 | 41.35 | 41.35 | 40.51 | 40.91 | 312,324 | -0.74(-1.78%) |
Jan 31, 2018 | 41.24 | 41.80 | 41.10 | 41.65 | 224,779 | +0.35(+0.85%) |
Jan 30, 2018 | 41.36 | 41.46 | 41.15 | 41.30 | 251,001 | -0.47(-1.13%) |
Jan 29, 2018 | 42.23 | 42.23 | 41.75 | 41.77 | 298,809 | -0.74(-1.75%) |
Jan 26, 2018 | 42.42 | 42.53 | 42.42 | 42.52 | 97,294 | -0.16(-0.36%) |
Jan 25, 2018 | 42.63 | 42.73 | 42.35 | 42.67 | 456,537 | -0.22(-0.51%) |
Jan 24, 2018 | 42.89 | 43.15 | 42.66 | 42.89 | 322,043 | -0.06(-0.14%) |
Jan 23, 2018 | 42.77 | 42.95 | 42.35 | 42.95 | 194,091 | +0.97(+2.31%) |
Jan 22, 2018 | 42.49 | 42.49 | 39.45 | 41.98 | 123,679 | +0.33(+0.79%) |
Jan 19, 2018 | 41.82 | 41.82 | 41.49 | 41.65 | 147,531 | +0.00(+0.01%) |
Jan 18, 2018 | 41.90 | 42.24 | 41.50 | 41.65 | 247,465 | -0.63(-1.50%) |
Jan 17, 2018 | 42.17 | 42.34 | 41.91 | 42.28 | 517,152 | +0.23(+0.55%) |
Jan 16, 2018 | 42.97 | 42.97 | 41.93 | 42.05 | 475,304 | +1.70(+4.21%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | -0.70(-1.72%) | |
Jan 11, 2018 | 41.07 | 41.10 | 40.69 | 41.05 | 227,896 | -0.02(-0.04%) |
Jan 10, 2018 | 41.06 | 40.88 | 41.07 | 348,701 | -0.12(-0.29%) | |
Jan 09, 2018 | 41.16 | 41.33 | 41.06 | 41.19 | 343,193 | -0.23(-0.56%) |
Jan 08, 2018 | 41.73 | 41.87 | 41.40 | 41.42 | 305,419 | -0.16(-0.38%) |
Jan 05, 2018 | 41.66 | 41.66 | 40.90 | 41.58 | 226,251 | +0.24(+0.58%) |
Jan 04, 2018 | 41.40 | 41.67 | 41.30 | 41.34 | 214,678 | +0.38(+0.92%) |
Jan 03, 2018 | 40.82 | 41.15 | 40.75 | 40.97 | 335,963 | +0.33(+0.80%) |
Jan 02, 2018 | 40.11 | 40.70 | 39.95 | 40.64 | 370,784 | +0.88(+2.23%) |
Dec 29, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 39.72 | 39.81 | 39.46 | 39.68 | 175,712 | +0.23(+0.58%) |
Dec 27, 2017 | 39.29 | 39.50 | 39.29 | 39.45 | 101,340 | +0.06(+0.15%) |
Dec 26, 2017 | 39.54 | 39.55 | 39.30 | 39.39 | 108,290 | -0.35(-0.88%) |
Dec 22, 2017 | 39.67 | 39.75 | 39.50 | 39.74 | 264,858 | -0.10(-0.25%) |
Dec 21, 2017 | 39.78 | 40.07 | 39.50 | 39.84 | 359,571 | +0.07(+0.18%) |
Dec 20, 2017 | 39.96 | 39.99 | 39.71 | 39.77 | 128,594 | -0.20(-0.51%) |
Dec 19, 2017 | 40.27 | 40.37 | 39.92 | 39.98 | 139,469 | -0.58(-1.43%) |
Dec 18, 2017 | 40.58 | 40.70 | 40.22 | 40.55 | 226,421 | +0.52(+1.30%) |
Dec 15, 2017 | 40.00 | 40.21 | 39.85 | 40.03 | 369,497 | -0.34(-0.83%) |
Dec 14, 2017 | 40.67 | 40.78 | 40.30 | 40.37 | 249,608 | -1.12(-2.70%) |
Dec 13, 2017 | 41.21 | 41.63 | 41.21 | 41.49 | 90,523 | +0.03(+0.07%) |
Dec 12, 2017 | 41.80 | 41.80 | 41.46 | 41.46 | 91,350 | -0.31(-0.75%) |
Dec 11, 2017 | 41.84 | 41.84 | 41.50 | 41.77 | 130,534 | +0.16(+0.37%) |
Dec 08, 2017 | 41.71 | 41.74 | 41.57 | 41.62 | 242,210 | -0.02(-0.05%) |
Dec 07, 2017 | 41.64 | 41.78 | 41.14 | 41.64 | 286,739 | +0.57(+1.39%) |
Dec 06, 2017 | 41.07 | 41.27 | 40.91 | 41.07 | 308,067 | -0.14(-0.34%) |
Dec 05, 2017 | 41.46 | 42.00 | 41.13 | 41.21 | 165,215 | +0.15(+0.37%) |
Dec 04, 2017 | 42.16 | 42.39 | 41.06 | 41.06 | 260,203 | -0.92(-2.20%) |