Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.27 | 44.65 | 43.05 | 43.90 | 249,919 | +2.32(+5.57%) |
Feb 27, 2018 | 42.03 | 42.65 | 41.37 | 41.58 | 37,359 | -0.49(-1.17%) |
Feb 26, 2018 | 41.91 | 42.21 | 41.62 | 42.07 | 33,522 | +0.17(+0.41%) |
Feb 23, 2018 | 41.72 | 42.04 | 41.14 | 41.90 | 49,681 | +0.34(+0.81%) |
Feb 22, 2018 | 41.70 | 42.10 | 41.45 | 41.56 | 61,254 | -0.09(-0.21%) |
Feb 21, 2018 | 41.78 | 42.67 | 41.49 | 41.65 | 41,800 | -0.09(-0.21%) |
Feb 20, 2018 | 41.33 | 42.26 | 41.13 | 41.74 | 68,334 | +0.20(+0.48%) |
Feb 16, 2018 | 41.54 | 41.54 | 41.54 | 0 | +0.07(+0.17%) | |
Feb 15, 2018 | 41.32 | 41.67 | 41.03 | 41.47 | 41,534 | +0.37(+0.91%) |
Feb 14, 2018 | 40.35 | 41.25 | 40.35 | 41.09 | 60,567 | +0.36(+0.89%) |
Feb 13, 2018 | 40.63 | 41.03 | 39.37 | 40.73 | 47,662 | -0.16(-0.38%) |
Feb 12, 2018 | 40.51 | 41.25 | 39.73 | 40.89 | 72,908 | +0.43(+1.07%) |
Feb 09, 2018 | 40.72 | 42.51 | 39.39 | 40.45 | 78,597 | +0.06(+0.15%) |
Feb 08, 2018 | 41.27 | 41.48 | 40.30 | 40.39 | 91,158 | -0.81(-1.96%) |
Feb 07, 2018 | 41.37 | 41.73 | 41.18 | 41.20 | 84,451 | -0.26(-0.63%) |
Feb 06, 2018 | 40.51 | 42.15 | 40.51 | 41.46 | 154,089 | -0.13(-0.32%) |
Feb 05, 2018 | 41.65 | 42.15 | 41.36 | 41.59 | 74,390 | -0.28(-0.67%) |
Feb 02, 2018 | 41.02 | 42.49 | 39.41 | 41.87 | 100,059 | +0.43(+1.05%) |
Feb 01, 2018 | 41.36 | 41.52 | 38.81 | 41.44 | 56,825 | -0.01(-0.02%) |
Jan 31, 2018 | 42.48 | 42.49 | 41.45 | 41.45 | 76,856 | -0.89(-2.11%) |
Jan 30, 2018 | 42.07 | 42.21 | 41.84 | 42.34 | 71,158 | +0.10(+0.23%) |
Jan 29, 2018 | 42.64 | 42.79 | 42.21 | 42.25 | 62,546 | -0.59(-1.38%) |
Jan 26, 2018 | 42.36 | 43.11 | 42.20 | 42.84 | 80,388 | +0.67(+1.58%) |
Jan 25, 2018 | 42.91 | 42.91 | 41.44 | 42.17 | 67,827 | -0.54(-1.26%) |
Jan 24, 2018 | 43.66 | 43.90 | 42.71 | 42.71 | 66,605 | -0.96(-2.20%) |
Jan 23, 2018 | 43.62 | 43.89 | 43.48 | 43.67 | 32,201 | -0.13(-0.30%) |
Jan 22, 2018 | 43.71 | 43.89 | 43.12 | 43.80 | 45,641 | -0.01(-0.02%) |
Jan 19, 2018 | 43.15 | 43.96 | 43.05 | 43.81 | 49,766 | +0.55(+1.26%) |
Jan 18, 2018 | 43.59 | 43.77 | 43.07 | 43.26 | 57,194 | -0.22(-0.50%) |
Jan 17, 2018 | 43.03 | 43.77 | 42.43 | 43.48 | 98,246 | +0.64(+1.50%) |
Jan 16, 2018 | 43.05 | 43.90 | 42.62 | 42.84 | 114,561 | +0.00(+0.00%) |
Jan 12, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.61(+1.45%) | |
Jan 11, 2018 | 41.47 | 42.55 | 40.93 | 42.22 | 117,850 | +0.89(+2.15%) |
Jan 10, 2018 | 42.54 | 41.18 | 41.34 | 173,301 | -0.16(-0.37%) | |
Jan 09, 2018 | 41.92 | 42.11 | 41.28 | 41.49 | 147,912 | -0.43(-1.03%) |
Jan 08, 2018 | 42.21 | 42.30 | 41.67 | 41.92 | 113,698 | -0.27(-0.63%) |
Jan 05, 2018 | 42.40 | 42.41 | 42.08 | 42.19 | 58,149 | -0.09(-0.20%) |
Jan 04, 2018 | 42.00 | 42.69 | 41.85 | 42.28 | 67,751 | +0.56(+1.34%) |
Jan 03, 2018 | 41.72 | 42.01 | 40.94 | 41.72 | 137,371 | +0.78(+1.90%) |
Jan 02, 2018 | 40.84 | 41.04 | 40.84 | 40.94 | 113,346 | +0.41(+1.02%) |
Dec 29, 2017 | 40.53 | 40.53 | 40.53 | 0 | -0.21(-0.51%) | |
Dec 28, 2017 | 40.76 | 40.92 | 40.43 | 40.73 | 33,177 | +0.08(+0.19%) |
Dec 27, 2017 | 40.40 | 40.86 | 40.18 | 40.65 | 87,549 | +0.26(+0.64%) |
Dec 26, 2017 | 40.55 | 40.91 | 40.27 | 40.40 | 42,498 | -0.20(-0.49%) |
Dec 22, 2017 | 40.71 | 40.81 | 40.11 | 40.59 | 43,652 | -0.10(-0.25%) |
Dec 21, 2017 | 40.55 | 41.04 | 40.32 | 40.70 | 73,294 | +0.21(+0.51%) |
Dec 20, 2017 | 40.38 | 40.83 | 40.07 | 40.49 | 77,282 | +0.31(+0.77%) |
Dec 19, 2017 | 40.32 | 40.40 | 39.86 | 40.18 | 55,655 | -0.06(-0.15%) |
Dec 18, 2017 | 39.55 | 40.52 | 39.55 | 40.24 | 48,316 | +0.94(+2.39%) |
Dec 15, 2017 | 38.52 | 39.46 | 38.42 | 39.30 | 207,385 | +0.88(+2.29%) |
Dec 14, 2017 | 38.83 | 39.05 | 38.29 | 38.42 | 58,227 | -0.48(-1.24%) |
Dec 13, 2017 | 38.58 | 39.42 | 38.53 | 38.90 | 95,743 | +0.22(+0.56%) |
Dec 12, 2017 | 39.07 | 39.11 | 37.08 | 38.69 | 95,818 | -0.28(-0.71%) |
Dec 11, 2017 | 39.51 | 39.57 | 38.77 | 38.96 | 64,288 | -0.54(-1.38%) |
Dec 08, 2017 | 40.71 | 40.71 | 39.50 | 39.51 | 49,376 | -0.93(-2.30%) |
Dec 07, 2017 | 40.55 | 41.37 | 40.42 | 40.44 | 100,265 | -0.16(-0.40%) |
Dec 06, 2017 | 40.49 | 40.71 | 40.23 | 40.60 | 90,079 | +0.16(+0.38%) |
Dec 05, 2017 | 40.72 | 41.16 | 40.34 | 40.45 | 62,657 | -0.18(-0.45%) |
Dec 04, 2017 | 40.95 | 41.34 | 40.95 | 40.63 | 48,684 | +0.13(+0.32%) |