Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.64 | 41.40 | 40.61 | 41.00 | 354,679 | +0.36(+0.89%) |
Feb 27, 2018 | 41.54 | 41.64 | 40.62 | 40.64 | 244,922 | -0.89(-2.14%) |
Feb 26, 2018 | 41.32 | 41.59 | 40.88 | 41.53 | 237,361 | +0.21(+0.51%) |
Feb 23, 2018 | 40.69 | 41.33 | 40.43 | 41.32 | 189,838 | +0.80(+1.97%) |
Feb 22, 2018 | 40.48 | 40.52 | 378,086 | +0.28(+0.70%) | ||
Feb 21, 2018 | 40.71 | 41.39 | 40.21 | 40.24 | 398,352 | -0.48(-1.18%) |
Feb 20, 2018 | 40.25 | 41.32 | 40.25 | 40.72 | 403,693 | +0.17(+0.42%) |
Feb 16, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.09(+0.22%) | |
Feb 15, 2018 | 39.30 | 40.51 | 38.98 | 40.46 | 983,712 | +1.36(+3.48%) |
Feb 14, 2018 | 38.18 | 39.93 | 37.70 | 39.10 | 864,527 | +0.10(+0.26%) |
Feb 13, 2018 | 38.47 | 39.22 | 38.40 | 39.00 | 528,116 | +0.48(+1.25%) |
Feb 12, 2018 | 37.74 | 38.61 | 37.27 | 38.52 | 586,044 | +1.00(+2.67%) |
Feb 09, 2018 | 37.86 | 38.46 | 36.26 | 37.52 | 948,429 | +0.08(+0.21%) |
Feb 08, 2018 | 39.92 | 37.42 | 37.44 | 697,863 | -2.19(-5.53%) | |
Feb 07, 2018 | 39.00 | 40.00 | 38.71 | 39.63 | 410,435 | +0.50(+1.28%) |
Feb 06, 2018 | 37.63 | 39.15 | 37.17 | 39.13 | 422,748 | +0.18(+0.46%) |
Feb 05, 2018 | 39.49 | 40.16 | 38.69 | 38.95 | 342,751 | -0.98(-2.45%) |
Feb 02, 2018 | 40.63 | 41.00 | 39.92 | 39.93 | 394,557 | -0.81(-1.99%) |
Feb 01, 2018 | 40.86 | 41.33 | 40.50 | 40.74 | 545,602 | -0.39(-0.95%) |
Jan 31, 2018 | 41.06 | 41.61 | 41.06 | 41.13 | 492,906 | +0.12(+0.29%) |
Jan 30, 2018 | 41.07 | 41.41 | 40.93 | 41.01 | 555,305 | -0.60(-1.44%) |
Jan 29, 2018 | 42.07 | 42.18 | 41.54 | 41.61 | 359,212 | -0.53(-1.26%) |
Jan 26, 2018 | 41.56 | 42.19 | 41.29 | 42.14 | 325,736 | +0.80(+1.94%) |
Jan 25, 2018 | 42.17 | 42.50 | 41.23 | 41.34 | 300,858 | -0.50(-1.20%) |
Jan 24, 2018 | 42.00 | 42.35 | 41.32 | 41.84 | 401,081 | -0.15(-0.36%) |
Jan 23, 2018 | 41.27 | 42.16 | 40.86 | 41.99 | 721,013 | +1.13(+2.77%) |
Jan 22, 2018 | 41.05 | 41.98 | 40.61 | 40.86 | 912,297 | +0.74(+1.84%) |
Jan 19, 2018 | 39.64 | 40.28 | 39.43 | 40.12 | 429,123 | +0.48(+1.21%) |
Jan 18, 2018 | 39.18 | 39.72 | 38.55 | 39.64 | 406,837 | +0.36(+0.92%) |
Jan 17, 2018 | 39.41 | 39.41 | 38.30 | 39.28 | 484,965 | +0.34(+0.87%) |
Jan 16, 2018 | 39.32 | 39.94 | 38.75 | 38.94 | 428,027 | -0.23(-0.59%) |
Jan 12, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.25(+0.64%) | |
Jan 11, 2018 | 38.81 | 39.03 | 38.58 | 38.92 | 273,647 | +0.26(+0.67%) |
Jan 10, 2018 | 38.27 | 39.16 | 38.05 | 38.66 | 432,533 | +0.31(+0.81%) |
Jan 09, 2018 | 38.05 | 38.44 | 37.74 | 38.35 | 552,230 | +0.25(+0.66%) |
Jan 08, 2018 | 37.09 | 38.13 | 36.72 | 38.10 | 609,827 | +0.72(+1.93%) |
Jan 05, 2018 | 36.82 | 38.10 | 36.77 | 37.38 | 697,534 | +1.04(+2.86%) |
Jan 04, 2018 | 35.59 | 36.83 | 35.59 | 36.34 | 473,759 | +0.93(+2.63%) |
Jan 03, 2018 | 35.11 | 35.62 | 35.04 | 35.41 | 409,914 | +0.32(+0.91%) |
Jan 02, 2018 | 35.41 | 35.56 | 34.97 | 35.09 | 866,166 | -0.24(-0.68%) |
Dec 29, 2017 | 35.33 | 35.33 | 35.33 | 0 | -0.22(-0.62%) | |
Dec 28, 2017 | 35.06 | 35.57 | 34.90 | 35.55 | 413,307 | +0.46(+1.31%) |
Dec 27, 2017 | 35.41 | 35.58 | 35.03 | 35.09 | 282,334 | -0.22(-0.62%) |
Dec 26, 2017 | 34.96 | 35.68 | 34.78 | 35.31 | 455,039 | +0.32(+0.91%) |
Dec 22, 2017 | 35.44 | 35.45 | 34.90 | 34.99 | 448,638 | -0.59(-1.66%) |
Dec 21, 2017 | 35.32 | 35.87 | 35.14 | 35.58 | 324,072 | +0.35(+0.99%) |
Dec 20, 2017 | 35.33 | 35.52 | 35.00 | 35.23 | 405,411 | +0.10(+0.28%) |
Dec 19, 2017 | 35.31 | 35.59 | 34.91 | 35.13 | 395,042 | -0.02(-0.06%) |
Dec 18, 2017 | 35.40 | 35.43 | 35.00 | 35.15 | 425,104 | +0.08(+0.23%) |
Dec 15, 2017 | 34.81 | 35.28 | 34.32 | 35.07 | 737,496 | +0.39(+1.12%) |
Dec 14, 2017 | 35.05 | 35.10 | 34.56 | 34.68 | 541,123 | -0.38(-1.08%) |
Dec 13, 2017 | 35.00 | 35.50 | 34.92 | 35.06 | 406,155 | +0.12(+0.34%) |
Dec 12, 2017 | 35.37 | 35.46 | 34.87 | 34.94 | 383,654 | -0.42(-1.19%) |
Dec 11, 2017 | 35.45 | 35.99 | 35.11 | 35.36 | 568,146 | -0.16(-0.45%) |
Dec 08, 2017 | 35.72 | 36.36 | 35.38 | 35.52 | 441,262 | -0.04(-0.11%) |
Dec 07, 2017 | 35.51 | 35.84 | 35.23 | 35.56 | 515,120 | +0.21(+0.59%) |
Dec 06, 2017 | 35.44 | 35.70 | 34.89 | 35.35 | 419,448 | -0.31(-0.87%) |
Dec 05, 2017 | 35.51 | 36.31 | 35.23 | 35.66 | 447,847 | +0.33(+0.93%) |
Dec 04, 2017 | 36.91 | 36.91 | 35.32 | 35.33 | 703,700 | -1.47(-3.99%) |