Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.17 | 41.35 | 40.96 | 41.14 | 14,341 | +0.46(+1.12%) |
Feb 27, 2018 | 41.40 | 41.54 | 40.54 | 40.69 | 42,810 | -3.13(-7.15%) |
Feb 26, 2018 | 43.38 | 44.08 | 43.38 | 43.82 | 29,314 | +1.71(+4.06%) |
Feb 23, 2018 | 41.91 | 42.23 | 41.74 | 42.11 | 13,595 | +0.47(+1.12%) |
Feb 22, 2018 | 41.67 | 41.96 | 41.53 | 41.64 | 20,618 | +2.30(+5.86%) |
Feb 21, 2018 | 39.88 | 39.34 | 39.34 | 17,042 | +0.64(+1.66%) | |
Feb 20, 2018 | 38.73 | 38.79 | 38.50 | 38.69 | 13,084 | -0.10(-0.25%) |
Feb 16, 2018 | 38.79 | 38.79 | 38.79 | 0 | +0.26(+0.68%) | |
Feb 15, 2018 | 38.48 | 38.92 | 38.48 | 38.53 | 21,408 | +0.65(+1.72%) |
Feb 14, 2018 | 37.17 | 37.92 | 37.17 | 37.88 | 28,736 | +0.63(+1.70%) |
Feb 13, 2018 | 37.39 | 37.43 | 37.01 | 37.25 | 46,073 | -0.97(-2.54%) |
Feb 12, 2018 | 37.69 | 38.40 | 37.44 | 38.22 | 31,433 | +1.75(+4.80%) |
Feb 09, 2018 | 36.20 | 37.27 | 35.49 | 36.47 | 57,991 | -0.98(-2.62%) |
Feb 08, 2018 | 38.70 | 38.70 | 37.45 | 37.45 | 42,423 | -1.55(-3.97%) |
Feb 07, 2018 | 38.56 | 40.14 | 38.52 | 39.00 | 58,932 | -3.03(-7.22%) |
Feb 06, 2018 | 40.72 | 42.29 | 40.41 | 42.03 | 43,759 | -0.67(-1.57%) |
Feb 05, 2018 | 43.44 | 44.00 | 42.18 | 42.70 | 38,552 | +0.16(+0.37%) |
Feb 02, 2018 | 43.37 | 43.45 | 42.55 | 42.55 | 62,488 | +0.26(+0.62%) |
Feb 01, 2018 | 42.50 | 42.74 | 41.86 | 42.28 | 41,046 | -1.40(-3.21%) |
Jan 31, 2018 | 43.81 | 43.86 | 43.14 | 43.68 | 42,461 | +1.23(+2.89%) |
Jan 30, 2018 | 42.79 | 42.79 | 42.46 | 42.46 | 23,386 | -0.98(-2.26%) |
Jan 29, 2018 | 42.89 | 43.44 | 42.89 | 43.44 | 18,196 | +0.73(+1.71%) |
Jan 26, 2018 | 42.79 | 42.81 | 42.46 | 42.71 | 22,852 | +1.53(+3.71%) |
Jan 25, 2018 | 40.70 | 41.10 | 40.37 | 41.18 | 37,683 | +2.24(+5.74%) |
Jan 24, 2018 | 39.29 | 39.29 | 38.81 | 38.95 | 20,990 | -0.73(-1.84%) |
Jan 23, 2018 | 39.89 | 39.89 | 39.54 | 39.68 | 20,400 | -1.02(-2.51%) |
Jan 22, 2018 | 40.16 | 40.73 | 40.07 | 40.70 | 26,051 | +1.45(+3.69%) |
Jan 19, 2018 | 39.15 | 39.37 | 38.90 | 39.25 | 25,696 | +0.41(+1.05%) |
Jan 18, 2018 | 38.97 | 38.97 | 38.69 | 38.84 | 15,995 | -0.40(-1.02%) |
Jan 17, 2018 | 38.91 | 39.29 | 38.88 | 39.24 | 23,602 | +1.03(+2.70%) |
Jan 16, 2018 | 38.98 | 39.22 | 36.28 | 38.21 | 84,186 | -2.61(-6.39%) |
Jan 12, 2018 | 40.81 | 40.81 | 40.81 | 0 | +2.01(+5.19%) | |
Jan 11, 2018 | 39.08 | 39.08 | 38.43 | 38.80 | 26,638 | +1.64(+4.42%) |
Jan 10, 2018 | 37.32 | 37.38 | 37.21 | 37.16 | 35,199 | -0.99(-2.60%) |
Jan 09, 2018 | 38.41 | 38.41 | 37.94 | 38.15 | 32,426 | -0.17(-0.46%) |
Jan 08, 2018 | 38.06 | 38.34 | 37.94 | 38.32 | 61,784 | -2.23(-5.49%) |
Jan 05, 2018 | 38.44 | 40.55 | 38.44 | 40.55 | 41,121 | +3.06(+8.17%) |
Jan 04, 2018 | 37.42 | 37.61 | 37.42 | 37.49 | 10,289 | +0.25(+0.68%) |
Jan 03, 2018 | 35.98 | 37.24 | 35.98 | 37.24 | 30,184 | +2.01(+5.71%) |
Jan 02, 2018 | 35.47 | 35.47 | 34.99 | 35.22 | 13,869 | +0.08(+0.22%) |
Dec 29, 2017 | 35.14 | 35.14 | 35.14 | 0 | +1.66(+4.97%) | |
Dec 28, 2017 | 33.74 | 33.75 | 33.14 | 33.48 | 37,227 | -0.32(-0.95%) |
Dec 27, 2017 | 34.72 | 34.72 | 33.59 | 33.80 | 22,515 | -0.77(-2.23%) |
Dec 26, 2017 | 35.41 | 35.60 | 34.52 | 34.57 | 12,821 | +0.15(+0.43%) |
Dec 22, 2017 | 34.73 | 34.73 | 34.23 | 34.42 | 12,055 | +0.10(+0.28%) |
Dec 21, 2017 | 34.04 | 34.39 | 34.04 | 34.33 | 15,000 | +0.60(+1.79%) |
Dec 20, 2017 | 33.76 | 33.98 | 33.69 | 33.72 | 24,363 | +1.70(+5.31%) |
Dec 19, 2017 | 31.56 | 32.08 | 31.56 | 32.02 | 44,573 | +1.09(+3.52%) |
Dec 18, 2017 | 31.06 | 31.06 | 30.82 | 30.93 | 7,963 | -0.07(-0.22%) |
Dec 15, 2017 | 31.25 | 31.25 | 30.71 | 31.00 | 9,560 | -0.15(-0.47%) |
Dec 14, 2017 | 31.12 | 31.40 | 31.12 | 31.15 | 17,813 | +1.12(+3.72%) |
Dec 13, 2017 | 29.97 | 30.13 | 29.87 | 30.03 | 23,527 | +1.23(+4.29%) |
Dec 12, 2017 | 28.60 | 28.97 | 28.39 | 28.79 | 17,392 | -0.35(-1.20%) |
Dec 11, 2017 | 29.08 | 29.25 | 29.07 | 29.14 | 13,048 | +1.00(+3.56%) |
Dec 08, 2017 | 28.28 | 28.34 | 28.13 | 28.14 | 11,149 | +0.38(+1.37%) |
Dec 07, 2017 | 28.01 | 28.01 | 27.49 | 27.76 | 8,497 | -0.30(-1.07%) |
Dec 06, 2017 | 28.41 | 28.41 | 27.98 | 28.07 | 8,481 | -0.69(-2.38%) |
Dec 05, 2017 | 29.27 | 29.27 | 28.72 | 28.75 | 4,685 | -0.77(-2.62%) |
Dec 04, 2017 | 29.10 | 29.63 | 29.10 | 29.52 | 9,059 | +1.27(+4.51%) |