Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.69 | 42.98 | 41.97 | 42.02 | 119,916 | -0.63(-1.47%) |
Feb 27, 2018 | 43.42 | 43.95 | 42.55 | 42.65 | 61,931 | -0.82(-1.88%) |
Feb 26, 2018 | 42.98 | 43.46 | 42.69 | 43.46 | 41,741 | +0.58(+1.35%) |
Feb 23, 2018 | 42.89 | 42.93 | 42.45 | 42.89 | 14,632 | +0.14(+0.34%) |
Feb 22, 2018 | 43.13 | 43.13 | 42.60 | 42.74 | 37,703 | -0.34(-0.78%) |
Feb 21, 2018 | 42.45 | 43.66 | 42.45 | 43.08 | 73,340 | +0.72(+1.71%) |
Feb 20, 2018 | 43.08 | 43.27 | 42.26 | 42.36 | 44,675 | -0.96(-2.22%) |
Feb 16, 2018 | 43.32 | 43.32 | 43.32 | 0 | +0.82(+1.93%) | |
Feb 15, 2018 | 42.89 | 42.89 | 42.45 | 42.50 | 56,009 | -0.34(-0.79%) |
Feb 14, 2018 | 42.02 | 43.08 | 42.02 | 42.84 | 58,312 | +0.67(+1.60%) |
Feb 13, 2018 | 42.12 | 42.50 | 42.12 | 42.16 | 48,717 | -0.19(-0.45%) |
Feb 12, 2018 | 42.69 | 42.69 | 42.02 | 42.36 | 41,062 | -0.29(-0.68%) |
Feb 09, 2018 | 42.45 | 43.18 | 42.02 | 42.65 | 80,414 | +0.63(+1.49%) |
Feb 08, 2018 | 42.50 | 42.65 | 42.02 | 42.02 | 61,078 | -0.53(-1.25%) |
Feb 07, 2018 | 42.50 | 42.65 | 42.26 | 42.55 | 22,285 | -0.05(-0.11%) |
Feb 06, 2018 | 42.02 | 42.79 | 41.73 | 42.60 | 118,169 | -0.24(-0.56%) |
Feb 05, 2018 | 44.67 | 45.87 | 42.21 | 42.84 | 68,692 | -1.93(-4.31%) |
Feb 02, 2018 | 43.75 | 44.77 | 43.08 | 44.77 | 124,914 | +2.22(+5.21%) |
Feb 01, 2018 | 42.26 | 42.55 | 41.83 | 42.55 | 76,444 | +0.29(+0.68%) |
Jan 31, 2018 | 42.31 | 42.45 | 42.02 | 42.26 | 56,686 | -0.05(-0.11%) |
Jan 30, 2018 | 42.36 | 42.50 | 42.26 | 42.31 | 38,019 | -0.05(-0.11%) |
Jan 29, 2018 | 42.45 | 42.89 | 42.31 | 42.36 | 53,311 | +0.00(+0.00%) |
Jan 26, 2018 | 42.55 | 42.55 | 42.16 | 42.36 | 29,117 | -0.14(-0.34%) |
Jan 25, 2018 | 42.50 | 42.65 | 42.12 | 42.50 | 26,697 | -0.19(-0.45%) |
Jan 24, 2018 | 42.79 | 42.93 | 42.55 | 42.69 | 37,179 | -0.10(-0.23%) |
Jan 23, 2018 | 42.31 | 42.84 | 42.31 | 42.79 | 49,776 | +0.34(+0.79%) |
Jan 22, 2018 | 42.79 | 42.79 | 42.14 | 42.45 | 30,010 | -0.19(-0.45%) |
Jan 19, 2018 | 42.45 | 42.74 | 42.12 | 42.65 | 85,836 | +0.10(+0.23%) |
Jan 18, 2018 | 42.60 | 42.84 | 42.07 | 42.55 | 46,408 | +0.00(+0.00%) |
Jan 17, 2018 | 42.55 | 42.65 | 41.92 | 42.55 | 45,813 | +0.19(+0.46%) |
Jan 16, 2018 | 42.55 | 43.22 | 42.31 | 42.36 | 45,466 | -0.24(-0.57%) |
Jan 12, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.19(+0.45%) | |
Jan 11, 2018 | 42.36 | 42.43 | 41.78 | 42.40 | 51,168 | +0.05(+0.11%) |
Jan 10, 2018 | 40.91 | 44.24 | 40.91 | 42.36 | 70,036 | +1.54(+3.78%) |
Jan 09, 2018 | 41.10 | 41.78 | 40.60 | 40.81 | 77,385 | -0.29(-0.70%) |
Jan 08, 2018 | 41.87 | 44.77 | 38.93 | 41.10 | 86,178 | -1.01(-2.40%) |
Jan 05, 2018 | 41.44 | 42.40 | 41.30 | 42.12 | 68,186 | +0.87(+2.10%) |
Jan 04, 2018 | 41.73 | 42.40 | 41.06 | 41.25 | 39,960 | -0.24(-0.58%) |
Jan 03, 2018 | 40.38 | 41.59 | 40.38 | 41.49 | 82,840 | +1.06(+2.62%) |
Jan 02, 2018 | 41.44 | 41.44 | 39.90 | 40.43 | 100,733 | -0.87(-2.10%) |
Dec 29, 2017 | 41.30 | 41.30 | 41.30 | 0 | -0.92(-2.17%) | |
Dec 28, 2017 | 42.36 | 42.36 | 41.97 | 42.21 | 30,427 | +0.10(+0.23%) |
Dec 27, 2017 | 42.12 | 42.21 | 41.78 | 42.12 | 20,536 | +0.05(+0.11%) |
Dec 26, 2017 | 42.31 | 42.45 | 41.73 | 42.07 | 30,312 | -0.19(-0.46%) |
Dec 22, 2017 | 43.18 | 43.18 | 42.16 | 42.26 | 33,003 | -0.87(-2.01%) |
Dec 21, 2017 | 43.22 | 43.66 | 43.03 | 43.13 | 25,074 | +0.10(+0.22%) |
Dec 20, 2017 | 43.37 | 43.66 | 42.93 | 43.03 | 98,479 | +0.10(+0.22%) |
Dec 19, 2017 | 42.89 | 43.22 | 42.60 | 42.93 | 38,476 | +0.14(+0.34%) |
Dec 18, 2017 | 42.31 | 43.66 | 42.31 | 42.79 | 73,865 | +0.92(+2.19%) |
Dec 15, 2017 | 41.78 | 43.13 | 41.68 | 41.87 | 164,201 | +0.05(+0.11%) |
Dec 14, 2017 | 42.50 | 42.74 | 41.54 | 41.83 | 45,324 | -0.82(-1.92%) |
Dec 13, 2017 | 42.69 | 43.22 | 42.40 | 42.65 | 42,301 | -0.05(-0.11%) |
Dec 12, 2017 | 42.40 | 42.84 | 42.26 | 42.69 | 23,778 | +0.43(+1.03%) |
Dec 11, 2017 | 42.55 | 42.98 | 41.97 | 42.26 | 39,488 | -0.24(-0.57%) |
Dec 08, 2017 | 43.32 | 43.32 | 42.45 | 42.50 | 35,117 | -0.63(-1.45%) |
Dec 07, 2017 | 44.04 | 44.19 | 43.03 | 43.13 | 31,567 | -1.06(-2.40%) |
Dec 06, 2017 | 43.94 | 44.62 | 43.89 | 44.19 | 37,900 | +0.10(+0.22%) |
Dec 05, 2017 | 43.61 | 44.67 | 43.37 | 44.09 | 65,531 | +0.58(+1.33%) |
Dec 04, 2017 | 43.80 | 44.72 | 43.37 | 43.51 | 65,706 | +0.24(+0.56%) |