Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.62 | 41.82 | 40.55 | 40.58 | 191,259 | -0.83(-2.01%) |
Feb 27, 2018 | 41.98 | 42.56 | 41.25 | 41.41 | 130,948 | -0.63(-1.50%) |
Feb 26, 2018 | 41.43 | 42.08 | 41.43 | 42.04 | 130,579 | +0.60(+1.45%) |
Feb 23, 2018 | 41.25 | 41.67 | 40.87 | 41.44 | 206,704 | +0.26(+0.64%) |
Feb 22, 2018 | 42.30 | 42.30 | 41.18 | 145,359 | -1.11(-2.63%) | |
Feb 21, 2018 | 41.91 | 42.82 | 41.91 | 42.30 | 164,607 | +0.40(+0.95%) |
Feb 20, 2018 | 42.12 | 42.71 | 41.62 | 41.90 | 194,560 | -0.54(-1.28%) |
Feb 16, 2018 | 42.44 | 42.44 | 42.44 | 0 | +0.38(+0.90%) | |
Feb 15, 2018 | 42.19 | 43.30 | 41.83 | 42.06 | 146,736 | +0.01(+0.02%) |
Feb 14, 2018 | 40.97 | 42.19 | 40.97 | 42.05 | 464,127 | +0.90(+2.19%) |
Feb 13, 2018 | 40.96 | 41.35 | 40.85 | 41.15 | 207,313 | -0.01(-0.02%) |
Feb 12, 2018 | 41.52 | 42.10 | 40.86 | 41.16 | 278,721 | -0.20(-0.49%) |
Feb 09, 2018 | 41.41 | 41.71 | 40.17 | 41.37 | 278,687 | +0.66(+1.62%) |
Feb 08, 2018 | 41.74 | 41.74 | 40.63 | 40.71 | 279,633 | -0.90(-2.17%) |
Feb 07, 2018 | 41.31 | 42.02 | 41.31 | 41.61 | 134,453 | +0.14(+0.33%) |
Feb 06, 2018 | 40.29 | 41.79 | 39.90 | 41.47 | 363,389 | -0.36(-0.86%) |
Feb 05, 2018 | 42.35 | 43.29 | 41.50 | 41.83 | 285,621 | -1.15(-2.68%) |
Feb 02, 2018 | 43.43 | 43.80 | 42.72 | 42.98 | 295,621 | -0.46(-1.05%) |
Feb 01, 2018 | 42.44 | 43.45 | 42.17 | 43.44 | 220,306 | +0.93(+2.18%) |
Jan 31, 2018 | 42.76 | 43.09 | 42.51 | 42.51 | 180,560 | -0.03(-0.07%) |
Jan 30, 2018 | 42.59 | 43.18 | 42.11 | 42.54 | 196,521 | -0.42(-0.99%) |
Jan 29, 2018 | 43.23 | 43.47 | 42.95 | 42.97 | 200,461 | -0.25(-0.58%) |
Jan 26, 2018 | 43.53 | 43.53 | 42.78 | 43.22 | 159,910 | -0.12(-0.27%) |
Jan 25, 2018 | 43.56 | 43.56 | 42.77 | 43.33 | 273,239 | +0.01(+0.02%) |
Jan 24, 2018 | 44.84 | 44.84 | 42.62 | 43.32 | 261,591 | +0.14(+0.31%) |
Jan 23, 2018 | 42.77 | 43.85 | 42.55 | 43.19 | 259,383 | +0.24(+0.56%) |
Jan 22, 2018 | 43.03 | 43.35 | 42.74 | 42.95 | 124,947 | -0.31(-0.71%) |
Jan 19, 2018 | 42.60 | 43.27 | 42.49 | 43.26 | 226,301 | +0.62(+1.45%) |
Jan 18, 2018 | 42.81 | 43.11 | 42.57 | 42.64 | 210,910 | -0.17(-0.41%) |
Jan 17, 2018 | 43.34 | 43.34 | 41.14 | 42.81 | 281,765 | -0.24(-0.56%) |
Jan 16, 2018 | 43.88 | 44.23 | 42.99 | 43.05 | 152,094 | -0.51(-1.17%) |
Jan 12, 2018 | 43.57 | 43.57 | 43.57 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 43.17 | 43.60 | 40.61 | 43.58 | 205,686 | +0.73(+1.71%) |
Jan 10, 2018 | 43.34 | 42.85 | 239,712 | +1.04(+2.49%) | ||
Jan 09, 2018 | 41.61 | 42.34 | 41.25 | 41.81 | 193,824 | +0.38(+0.91%) |
Jan 08, 2018 | 41.44 | 41.61 | 41.01 | 41.43 | 249,773 | -0.15(-0.37%) |
Jan 05, 2018 | 41.09 | 41.62 | 40.79 | 41.59 | 220,710 | +0.75(+1.84%) |
Jan 04, 2018 | 40.85 | 41.54 | 40.52 | 40.83 | 179,538 | +0.34(+0.83%) |
Jan 03, 2018 | 40.23 | 40.71 | 39.72 | 40.50 | 189,625 | +0.26(+0.65%) |
Jan 02, 2018 | 40.12 | 40.67 | 39.93 | 40.23 | 350,819 | -0.51(-1.26%) |
Dec 29, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.16(-0.40%) | |
Dec 28, 2017 | 40.48 | 40.92 | 40.37 | 40.91 | 130,410 | +0.50(+1.24%) |
Dec 27, 2017 | 40.58 | 40.79 | 40.23 | 40.41 | 280,164 | -0.17(-0.43%) |
Dec 26, 2017 | 40.79 | 41.07 | 40.38 | 40.58 | 131,209 | -0.33(-0.80%) |
Dec 22, 2017 | 41.70 | 41.88 | 40.79 | 40.91 | 135,311 | -0.60(-1.44%) |
Dec 21, 2017 | 40.41 | 41.87 | 40.41 | 41.51 | 237,639 | +0.54(+1.32%) |
Dec 20, 2017 | 41.63 | 41.63 | 40.80 | 40.97 | 210,276 | -0.26(-0.63%) |
Dec 19, 2017 | 41.36 | 41.51 | 40.92 | 41.23 | 201,716 | +0.04(+0.09%) |
Dec 18, 2017 | 40.84 | 41.36 | 40.71 | 41.19 | 304,653 | +0.67(+1.64%) |
Dec 15, 2017 | 38.41 | 40.55 | 38.36 | 40.52 | 783,613 | +2.23(+5.82%) |
Dec 14, 2017 | 39.06 | 39.29 | 36.97 | 38.29 | 196,186 | -0.51(-1.32%) |
Dec 13, 2017 | 39.32 | 39.53 | 38.71 | 38.81 | 221,432 | -0.43(-1.11%) |
Dec 12, 2017 | 39.50 | 40.02 | 39.12 | 39.24 | 417,233 | -0.11(-0.27%) |
Dec 11, 2017 | 39.74 | 40.07 | 39.12 | 39.35 | 142,509 | -0.37(-0.92%) |
Dec 08, 2017 | 40.34 | 40.34 | 39.40 | 39.71 | 111,186 | -0.23(-0.58%) |
Dec 07, 2017 | 39.59 | 40.36 | 39.32 | 39.95 | 163,641 | +0.28(+0.71%) |
Dec 06, 2017 | 39.80 | 40.17 | 39.29 | 39.67 | 120,918 | -0.26(-0.65%) |
Dec 05, 2017 | 41.65 | 42.07 | 39.90 | 39.93 | 518,407 | -1.61(-3.88%) |
Dec 04, 2017 | 41.29 | 41.51 | 40.86 | 41.54 | 402,599 | +1.24(+3.07%) |