Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.85 | 36.89 | 36.40 | 36.40 | 281,025 | -0.25(-0.68%) |
Feb 27, 2018 | 37.13 | 37.14 | 36.65 | 36.65 | 184,636 | -0.84(-2.23%) |
Feb 26, 2018 | 37.66 | 37.70 | 37.24 | 37.48 | 343,415 | +0.18(+0.48%) |
Feb 23, 2018 | 37.25 | 37.37 | 36.89 | 37.30 | 131,610 | +0.38(+1.03%) |
Feb 22, 2018 | 36.56 | 37.11 | 36.43 | 36.92 | 319,807 | -0.70(-1.85%) |
Feb 21, 2018 | 37.92 | 38.13 | 37.62 | 37.62 | 95,089 | -0.25(-0.66%) |
Feb 20, 2018 | 37.95 | 38.12 | 37.83 | 37.87 | 151,110 | -0.07(-0.18%) |
Feb 16, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.09(+0.24%) | |
Feb 15, 2018 | 37.56 | 38.01 | 37.50 | 37.85 | 144,463 | +0.45(+1.19%) |
Feb 14, 2018 | 37.33 | 37.50 | 37.06 | 37.41 | 148,647 | +0.62(+1.69%) |
Feb 13, 2018 | 36.76 | 37.34 | 36.60 | 36.78 | 163,315 | -0.61(-1.62%) |
Feb 12, 2018 | 37.51 | 37.70 | 37.19 | 37.39 | 132,151 | +0.20(+0.54%) |
Feb 09, 2018 | 36.98 | 37.38 | 36.35 | 37.19 | 320,872 | -0.37(-0.99%) |
Feb 08, 2018 | 38.26 | 38.33 | 37.56 | 37.56 | 278,460 | -1.20(-3.10%) |
Feb 07, 2018 | 38.70 | 39.05 | 38.69 | 38.76 | 241,089 | -0.61(-1.55%) |
Feb 06, 2018 | 39.06 | 39.62 | 38.57 | 39.37 | 386,097 | -0.20(-0.51%) |
Feb 05, 2018 | 40.18 | 40.19 | 39.32 | 39.57 | 414,644 | -1.43(-3.49%) |
Feb 02, 2018 | 41.22 | 41.29 | 41.00 | 41.00 | 192,609 | -0.98(-2.33%) |
Feb 01, 2018 | 41.85 | 42.06 | 41.76 | 41.98 | 108,413 | +0.01(+0.02%) |
Jan 31, 2018 | 41.88 | 42.09 | 41.77 | 41.97 | 288,412 | +0.16(+0.38%) |
Jan 30, 2018 | 41.77 | 41.86 | 41.54 | 41.81 | 220,473 | +0.11(+0.26%) |
Jan 29, 2018 | 41.54 | 42.05 | 41.51 | 41.70 | 207,156 | -0.35(-0.84%) |
Jan 26, 2018 | 41.49 | 42.13 | 41.22 | 42.05 | 454,708 | +0.95(+2.30%) |
Jan 25, 2018 | 41.61 | 41.67 | 40.80 | 41.11 | 231,609 | -0.87(-2.07%) |
Jan 24, 2018 | 41.97 | 42.09 | 41.90 | 41.98 | 324,067 | -0.27(-0.64%) |
Jan 23, 2018 | 42.03 | 42.25 | 42.00 | 42.25 | 295,263 | +0.10(+0.24%) |
Jan 22, 2018 | 42.31 | 42.37 | 41.82 | 42.15 | 482,262 | -0.19(-0.44%) |
Jan 19, 2018 | 42.21 | 42.48 | 42.10 | 42.34 | 280,999 | -0.13(-0.32%) |
Jan 18, 2018 | 41.99 | 42.71 | 41.99 | 42.47 | 182,722 | -0.70(-1.62%) |
Jan 17, 2018 | 42.78 | 43.51 | 42.77 | 43.17 | 304,284 | -0.51(-1.17%) |
Jan 16, 2018 | 43.28 | 43.99 | 43.24 | 43.68 | 387,974 | -0.23(-0.52%) |
Jan 12, 2018 | 43.91 | 43.91 | 43.91 | 0 | +0.47(+1.09%) | |
Jan 11, 2018 | 42.98 | 43.54 | 42.93 | 43.44 | 308,894 | +0.71(+1.65%) |
Jan 10, 2018 | 42.58 | 42.82 | 42.42 | 42.73 | 321,459 | -0.46(-1.07%) |
Jan 09, 2018 | 42.99 | 43.19 | 42.94 | 43.19 | 195,738 | -0.35(-0.80%) |
Jan 08, 2018 | 43.05 | 43.70 | 42.98 | 43.54 | 473,365 | +0.21(+0.48%) |
Jan 05, 2018 | 43.03 | 43.33 | 42.90 | 43.33 | 120,886 | +0.77(+1.81%) |
Jan 04, 2018 | 42.45 | 42.61 | 42.40 | 42.56 | 177,389 | -0.02(-0.05%) |
Jan 03, 2018 | 42.55 | 42.68 | 42.44 | 42.58 | 95,201 | -0.48(-1.11%) |
Jan 02, 2018 | 42.86 | 43.16 | 42.78 | 43.06 | 260,718 | +0.39(+0.91%) |
Dec 29, 2017 | 42.67 | 42.67 | 42.67 | 0 | +0.52(+1.22%) | |
Dec 28, 2017 | 42.17 | 42.27 | 41.95 | 42.16 | 512,348 | +0.41(+0.97%) |
Dec 27, 2017 | 41.74 | 41.97 | 41.66 | 41.75 | 569,631 | -0.20(-0.48%) |
Dec 26, 2017 | 41.45 | 42.22 | 41.45 | 41.95 | 70,933 | +0.19(+0.45%) |
Dec 22, 2017 | 42.23 | 42.23 | 41.57 | 41.76 | 102,982 | +0.03(+0.07%) |
Dec 21, 2017 | 42.05 | 42.23 | 41.73 | 41.73 | 276,578 | -0.30(-0.71%) |
Dec 20, 2017 | 42.13 | 41.72 | 42.03 | 221,672 | +0.13(+0.31%) | |
Dec 19, 2017 | 42.01 | 42.16 | 41.81 | 41.90 | 280,724 | +0.39(+0.94%) |
Dec 18, 2017 | 41.47 | 41.66 | 41.44 | 41.51 | 187,998 | +0.31(+0.75%) |
Dec 15, 2017 | 40.99 | 41.35 | 40.91 | 41.20 | 412,538 | +0.21(+0.51%) |
Dec 14, 2017 | 41.09 | 41.16 | 40.95 | 40.99 | 131,087 | -0.20(-0.47%) |
Dec 13, 2017 | 41.28 | 41.46 | 40.93 | 41.19 | 218,184 | -0.24(-0.59%) |
Dec 12, 2017 | 41.26 | 41.56 | 41.18 | 41.43 | 437,007 | +0.47(+1.15%) |
Dec 11, 2017 | 41.12 | 40.86 | 40.96 | 168,342 | -0.29(-0.70%) | |
Dec 08, 2017 | 41.36 | 41.44 | 41.14 | 41.25 | 144,984 | -0.14(-0.34%) |
Dec 07, 2017 | 41.17 | 41.55 | 41.02 | 41.39 | 153,037 | +0.14(+0.34%) |
Dec 06, 2017 | 41.23 | 41.53 | 41.03 | 41.25 | 180,175 | +0.54(+1.33%) |
Dec 05, 2017 | 41.29 | 41.29 | 40.60 | 40.71 | 301,711 | -0.38(-0.92%) |
Dec 04, 2017 | 41.43 | 41.43 | 41.09 | 41.09 | 139,886 | -0.57(-1.37%) |