Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.25 | 40.22 | 39.25 | 39.65 | 108,476 | +0.48(+1.23%) |
Feb 27, 2018 | 39.54 | 39.97 | 39.16 | 39.17 | 102,741 | -0.27(-0.68%) |
Feb 26, 2018 | 39.23 | 39.94 | 38.98 | 39.44 | 99,376 | +0.34(+0.87%) |
Feb 23, 2018 | 39.17 | 39.31 | 39.00 | 39.10 | 56,674 | +0.10(+0.26%) |
Feb 22, 2018 | 39.10 | 39.73 | 38.73 | 39.00 | 117,110 | +0.01(+0.03%) |
Feb 21, 2018 | 39.11 | 39.63 | 38.88 | 38.99 | 47,323 | -0.09(-0.23%) |
Feb 20, 2018 | 38.83 | 39.39 | 38.66 | 39.08 | 78,990 | +0.02(+0.05%) |
Feb 16, 2018 | 39.06 | 39.06 | 39.06 | 0 | -0.82(-2.06%) | |
Feb 15, 2018 | 40.07 | 40.13 | 39.57 | 39.88 | 69,367 | -0.12(-0.30%) |
Feb 14, 2018 | 39.32 | 40.21 | 39.17 | 40.00 | 95,876 | +0.35(+0.88%) |
Feb 13, 2018 | 40.00 | 40.23 | 39.52 | 39.65 | 80,544 | -0.38(-0.95%) |
Feb 12, 2018 | 39.90 | 40.36 | 39.75 | 40.03 | 103,955 | +0.30(+0.76%) |
Feb 09, 2018 | 40.09 | 40.41 | 38.58 | 39.73 | 184,999 | +0.02(+0.05%) |
Feb 08, 2018 | 40.46 | 39.00 | 39.71 | 194,536 | -0.56(-1.39%) | |
Feb 07, 2018 | 40.23 | 40.77 | 40.14 | 40.27 | 69,529 | -0.22(-0.54%) |
Feb 06, 2018 | 39.98 | 41.17 | 39.48 | 40.49 | 118,304 | -0.74(-1.79%) |
Feb 05, 2018 | 41.98 | 42.22 | 40.44 | 41.23 | 90,874 | -1.27(-2.99%) |
Feb 02, 2018 | 43.36 | 43.65 | 42.39 | 42.50 | 122,428 | -1.24(-2.83%) |
Feb 01, 2018 | 43.23 | 43.75 | 43.07 | 43.74 | 88,202 | +0.24(+0.55%) |
Jan 31, 2018 | 43.51 | 43.73 | 43.07 | 43.50 | 144,510 | +0.03(+0.07%) |
Jan 30, 2018 | 43.58 | 43.82 | 42.93 | 43.47 | 112,569 | -0.23(-0.53%) |
Jan 29, 2018 | 44.17 | 44.28 | 43.43 | 43.70 | 152,771 | -0.53(-1.20%) |
Jan 26, 2018 | 44.57 | 44.65 | 43.90 | 44.23 | 111,944 | +0.20(+0.45%) |
Jan 25, 2018 | 44.34 | 44.39 | 43.81 | 44.03 | 117,787 | -0.07(-0.16%) |
Jan 24, 2018 | 44.36 | 44.46 | 43.83 | 44.10 | 109,637 | -0.14(-0.32%) |
Jan 23, 2018 | 44.03 | 44.48 | 43.90 | 44.24 | 80,798 | +0.15(+0.34%) |
Jan 22, 2018 | 44.40 | 44.58 | 43.57 | 44.09 | 76,217 | -0.28(-0.63%) |
Jan 19, 2018 | 43.82 | 44.44 | 43.82 | 44.37 | 90,154 | +0.49(+1.12%) |
Jan 18, 2018 | 44.09 | 44.14 | 43.40 | 43.88 | 117,947 | -0.07(-0.16%) |
Jan 17, 2018 | 43.65 | 44.21 | 43.06 | 43.95 | 110,946 | +0.44(+1.01%) |
Jan 16, 2018 | 43.50 | 43.79 | 43.35 | 43.51 | 162,141 | +0.16(+0.37%) |
Jan 12, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.12(+0.28%) | |
Jan 11, 2018 | 42.76 | 43.65 | 42.72 | 43.23 | 75,470 | +0.56(+1.31%) |
Jan 10, 2018 | 42.91 | 42.67 | 65,094 | +0.13(+0.31%) | ||
Jan 09, 2018 | 42.57 | 42.83 | 42.36 | 42.54 | 97,469 | -0.02(-0.05%) |
Jan 08, 2018 | 43.45 | 43.45 | 42.48 | 42.56 | 109,196 | -0.99(-2.27%) |
Jan 05, 2018 | 43.62 | 43.72 | 43.21 | 43.55 | 138,559 | -0.07(-0.16%) |
Jan 04, 2018 | 43.11 | 44.08 | 42.96 | 43.62 | 196,249 | +0.70(+1.63%) |
Jan 03, 2018 | 42.56 | 43.06 | 42.36 | 42.92 | 220,700 | +0.31(+0.73%) |
Jan 02, 2018 | 42.58 | 42.77 | 42.17 | 42.61 | 136,474 | +0.08(+0.19%) |
Dec 29, 2017 | 42.53 | 42.53 | 42.53 | 0 | -0.34(-0.79%) | |
Dec 28, 2017 | 42.42 | 42.99 | 42.04 | 42.87 | 152,362 | +0.62(+1.47%) |
Dec 27, 2017 | 42.02 | 42.65 | 41.84 | 42.25 | 147,545 | +0.25(+0.60%) |
Dec 26, 2017 | 41.43 | 42.03 | 41.42 | 42.00 | 190,474 | +0.25(+0.60%) |
Dec 22, 2017 | 41.90 | 42.05 | 41.35 | 41.75 | 120,214 | -0.25(-0.60%) |
Dec 21, 2017 | 42.24 | 42.25 | 41.55 | 42.00 | 109,108 | -0.04(-0.10%) |
Dec 20, 2017 | 42.48 | 42.61 | 41.74 | 42.04 | 132,159 | -0.01(-0.02%) |
Dec 19, 2017 | 42.18 | 42.28 | 41.70 | 42.05 | 186,841 | +0.03(+0.07%) |
Dec 18, 2017 | 42.25 | 43.26 | 41.44 | 42.02 | 178,134 | +0.13(+0.31%) |
Dec 15, 2017 | 40.91 | 42.19 | 40.12 | 41.89 | 470,154 | +0.89(+2.17%) |
Dec 14, 2017 | 41.95 | 42.46 | 40.00 | 41.00 | 319,530 | -2.21(-5.11%) |
Dec 13, 2017 | 43.26 | 43.82 | 42.56 | 43.21 | 77,186 | +0.04(+0.09%) |
Dec 12, 2017 | 42.94 | 43.54 | 42.81 | 43.17 | 90,907 | +0.16(+0.37%) |
Dec 11, 2017 | 43.22 | 43.83 | 42.80 | 43.01 | 77,183 | -0.12(-0.28%) |
Dec 08, 2017 | 43.11 | 43.34 | 42.73 | 43.13 | 58,980 | +0.09(+0.21%) |
Dec 07, 2017 | 43.05 | 43.49 | 42.60 | 43.04 | 50,680 | -0.15(-0.35%) |
Dec 06, 2017 | 43.19 | 43.62 | 42.89 | 43.19 | 38,418 | -0.13(-0.30%) |
Dec 05, 2017 | 43.79 | 43.79 | 43.26 | 43.32 | 72,730 | -0.33(-0.76%) |
Dec 04, 2017 | 44.05 | 44.91 | 43.19 | 43.65 | 80,896 | +0.12(+0.28%) |