Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.92 | 39.98 | 38.53 | 38.55 | 338,611 | -1.33(-3.34%) |
Feb 27, 2018 | 40.53 | 40.95 | 39.88 | 39.88 | 211,962 | -0.82(-2.01%) |
Feb 26, 2018 | 40.70 | 40.83 | 40.08 | 40.70 | 145,447 | +0.33(+0.82%) |
Feb 23, 2018 | 40.21 | 40.39 | 39.73 | 40.37 | 171,919 | +0.31(+0.78%) |
Feb 22, 2018 | 40.24 | 40.45 | 39.80 | 40.05 | 239,329 | +0.14(+0.35%) |
Feb 21, 2018 | 40.16 | 40.96 | 39.87 | 39.92 | 317,497 | -0.11(-0.28%) |
Feb 20, 2018 | 40.35 | 41.22 | 39.87 | 40.03 | 230,657 | -0.66(-1.63%) |
Feb 16, 2018 | 40.69 | 40.69 | 40.69 | 0 | +0.50(+1.24%) | |
Feb 15, 2018 | 40.27 | 40.38 | 39.82 | 40.19 | 202,281 | +0.31(+0.79%) |
Feb 14, 2018 | 38.51 | 39.96 | 38.44 | 39.88 | 345,900 | +0.91(+2.33%) |
Feb 13, 2018 | 38.39 | 39.10 | 38.34 | 38.97 | 190,116 | +0.48(+1.24%) |
Feb 12, 2018 | 37.93 | 38.81 | 37.80 | 38.50 | 211,718 | +0.81(+2.15%) |
Feb 09, 2018 | 38.18 | 38.28 | 36.50 | 37.68 | 428,591 | -0.01(-0.02%) |
Feb 08, 2018 | 39.27 | 39.27 | 37.69 | 37.69 | 266,067 | -1.54(-3.93%) |
Feb 07, 2018 | 38.83 | 39.72 | 38.83 | 39.24 | 293,905 | +0.26(+0.67%) |
Feb 06, 2018 | 37.69 | 39.24 | 37.35 | 38.97 | 487,768 | -0.10(-0.25%) |
Feb 05, 2018 | 39.47 | 40.28 | 38.70 | 39.07 | 312,591 | -0.64(-1.62%) |
Feb 02, 2018 | 40.51 | 40.51 | 39.65 | 39.72 | 349,161 | -1.21(-2.96%) |
Feb 01, 2018 | 40.60 | 40.94 | 40.24 | 40.93 | 345,155 | +0.18(+0.45%) |
Jan 31, 2018 | 41.59 | 41.59 | 40.29 | 40.74 | 385,274 | -0.47(-1.14%) |
Jan 30, 2018 | 42.66 | 42.86 | 41.16 | 41.21 | 455,658 | -1.64(-3.82%) |
Jan 29, 2018 | 43.03 | 43.47 | 42.85 | 42.85 | 447,838 | -0.30(-0.71%) |
Jan 26, 2018 | 42.63 | 43.51 | 42.43 | 43.16 | 584,003 | +0.52(+1.23%) |
Jan 25, 2018 | 42.56 | 42.77 | 41.88 | 42.63 | 414,900 | +0.48(+1.14%) |
Jan 24, 2018 | 42.42 | 42.42 | 41.99 | 42.15 | 309,023 | +0.14(+0.33%) |
Jan 23, 2018 | 41.82 | 42.10 | 40.87 | 42.02 | 294,976 | -0.09(-0.21%) |
Jan 22, 2018 | 41.54 | 42.10 | 41.28 | 42.10 | 275,106 | +0.42(+1.00%) |
Jan 19, 2018 | 41.50 | 41.94 | 41.20 | 41.68 | 519,344 | +0.15(+0.36%) |
Jan 18, 2018 | 41.89 | 42.42 | 41.42 | 41.54 | 413,148 | -0.31(-0.75%) |
Jan 17, 2018 | 41.38 | 41.94 | 41.04 | 41.85 | 454,602 | +0.63(+1.52%) |
Jan 16, 2018 | 41.54 | 42.44 | 41.19 | 41.22 | 646,283 | -0.38(-0.92%) |
Jan 12, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.31(-0.75%) | |
Jan 11, 2018 | 40.88 | 41.94 | 40.73 | 41.92 | 453,837 | +1.16(+2.84%) |
Jan 10, 2018 | 40.78 | 40.76 | 569,648 | +1.16(+2.93%) | ||
Jan 09, 2018 | 40.39 | 40.39 | 39.43 | 39.60 | 611,528 | -0.89(-2.20%) |
Jan 08, 2018 | 40.01 | 40.93 | 39.98 | 40.49 | 616,019 | +0.66(+1.66%) |
Jan 05, 2018 | 39.47 | 39.83 | 39.00 | 39.83 | 425,734 | +0.51(+1.28%) |
Jan 04, 2018 | 39.76 | 39.76 | 38.95 | 39.32 | 552,182 | -0.23(-0.57%) |
Jan 03, 2018 | 39.85 | 40.03 | 39.41 | 39.55 | 227,456 | -0.17(-0.42%) |
Jan 02, 2018 | 38.69 | 39.73 | 38.54 | 39.72 | 557,816 | +1.32(+3.45%) |
Dec 29, 2017 | 38.39 | 38.39 | 38.39 | 0 | -0.61(-1.56%) | |
Dec 28, 2017 | 39.04 | 39.40 | 38.74 | 39.00 | 335,288 | +0.25(+0.65%) |
Dec 27, 2017 | 38.63 | 39.04 | 38.30 | 38.75 | 490,627 | +0.17(+0.45%) |
Dec 26, 2017 | 38.40 | 38.84 | 38.16 | 38.57 | 184,791 | +0.15(+0.39%) |
Dec 22, 2017 | 38.99 | 38.99 | 38.36 | 38.43 | 251,655 | -0.50(-1.28%) |
Dec 21, 2017 | 38.80 | 39.13 | 38.38 | 38.92 | 307,982 | +0.22(+0.56%) |
Dec 20, 2017 | 39.01 | 39.28 | 37.97 | 38.70 | 614,830 | -0.11(-0.29%) |
Dec 19, 2017 | 37.76 | 40.01 | 37.76 | 38.82 | 741,398 | +1.04(+2.74%) |
Dec 18, 2017 | 37.11 | 37.94 | 37.11 | 37.78 | 788,921 | +1.06(+2.90%) |
Dec 15, 2017 | 36.60 | 37.04 | 36.32 | 36.72 | 1,695,958 | +0.33(+0.91%) |
Dec 14, 2017 | 37.01 | 37.38 | 36.39 | 36.39 | 296,593 | -0.68(-1.83%) |
Dec 13, 2017 | 36.75 | 37.22 | 36.48 | 37.07 | 305,684 | +0.29(+0.80%) |
Dec 12, 2017 | 37.04 | 37.19 | 36.70 | 36.77 | 392,311 | -0.16(-0.45%) |
Dec 11, 2017 | 36.88 | 37.19 | 36.62 | 36.94 | 342,947 | +0.25(+0.69%) |
Dec 08, 2017 | 36.39 | 36.84 | 35.74 | 36.68 | 456,132 | +0.00(+0.00%) |
Dec 07, 2017 | 35.77 | 36.75 | 35.77 | 456,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.83 | 36.21 | 35.69 | 35.84 | 223,530 | -0.01(-0.02%) |
Dec 05, 2017 | 36.30 | 36.32 | 35.81 | 35.85 | 255,741 | -0.63(-1.73%) |
Dec 04, 2017 | 36.17 | 37.01 | 35.77 | 36.49 | 413,558 | +0.75(+2.09%) |