Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.40 | 37.40 | 35.98 | 35.98 | 72,467 | -1.29(-3.47%) |
Feb 27, 2018 | 37.56 | 38.34 | 36.99 | 37.28 | 57,518 | -0.40(-1.05%) |
Feb 26, 2018 | 38.57 | 38.57 | 37.29 | 37.67 | 125,949 | -0.42(-1.09%) |
Feb 23, 2018 | 36.68 | 39.31 | 35.83 | 38.09 | 174,625 | +0.33(+0.87%) |
Feb 22, 2018 | 38.18 | 38.60 | 37.57 | 37.76 | 62,716 | -0.37(-0.96%) |
Feb 21, 2018 | 37.63 | 38.96 | 37.62 | 38.13 | 73,786 | +0.50(+1.34%) |
Feb 20, 2018 | 37.85 | 38.12 | 37.39 | 37.62 | 76,807 | -0.57(-1.49%) |
Feb 16, 2018 | 38.19 | 38.19 | 38.19 | 0 | +1.28(+3.48%) | |
Feb 15, 2018 | 36.65 | 37.06 | 35.99 | 36.91 | 65,901 | +0.48(+1.33%) |
Feb 14, 2018 | 36.26 | 36.65 | 35.10 | 36.43 | 101,871 | -0.21(-0.58%) |
Feb 13, 2018 | 36.10 | 36.72 | 35.17 | 36.64 | 102,305 | +0.06(+0.16%) |
Feb 12, 2018 | 34.94 | 36.71 | 34.52 | 36.58 | 136,858 | +1.91(+5.52%) |
Feb 09, 2018 | 34.95 | 34.97 | 33.58 | 34.67 | 75,464 | +0.08(+0.22%) |
Feb 08, 2018 | 35.07 | 35.23 | 34.49 | 34.59 | 58,696 | -0.41(-1.16%) |
Feb 07, 2018 | 35.17 | 35.17 | 34.93 | 35.00 | 56,211 | -0.39(-1.09%) |
Feb 06, 2018 | 34.86 | 36.16 | 34.27 | 35.38 | 144,789 | -0.48(-1.35%) |
Feb 05, 2018 | 36.55 | 36.55 | 35.51 | 35.86 | 56,076 | -1.02(-2.78%) |
Feb 02, 2018 | 37.75 | 37.75 | 36.59 | 36.89 | 78,324 | -1.22(-3.19%) |
Feb 01, 2018 | 37.74 | 38.19 | 37.50 | 38.11 | 71,370 | +0.22(+0.59%) |
Jan 31, 2018 | 38.32 | 38.72 | 37.52 | 37.88 | 88,169 | -0.30(-0.78%) |
Jan 30, 2018 | 38.62 | 38.62 | 37.77 | 38.18 | 81,764 | -0.74(-1.91%) |
Jan 29, 2018 | 39.09 | 39.44 | 38.89 | 38.93 | 44,935 | -0.33(-0.84%) |
Jan 26, 2018 | 39.26 | 39.36 | 38.58 | 39.26 | 39,388 | +0.23(+0.59%) |
Jan 25, 2018 | 39.09 | 39.09 | 38.35 | 39.02 | 79,476 | +0.21(+0.55%) |
Jan 24, 2018 | 38.98 | 39.13 | 38.46 | 38.81 | 52,325 | -0.03(-0.07%) |
Jan 23, 2018 | 38.94 | 38.94 | 38.46 | 38.84 | 49,864 | +0.08(+0.20%) |
Jan 22, 2018 | 38.48 | 38.91 | 38.18 | 38.76 | 46,660 | +0.29(+0.75%) |
Jan 19, 2018 | 38.22 | 39.04 | 38.01 | 38.47 | 95,052 | +0.37(+0.96%) |
Jan 18, 2018 | 38.16 | 38.48 | 37.69 | 38.11 | 69,859 | -0.07(-0.18%) |
Jan 17, 2018 | 38.70 | 38.70 | 37.84 | 38.17 | 85,228 | -0.38(-0.98%) |
Jan 16, 2018 | 39.60 | 40.08 | 38.38 | 38.55 | 56,778 | -0.90(-2.28%) |
Jan 12, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.63(+1.62%) | |
Jan 11, 2018 | 37.81 | 39.11 | 37.81 | 38.82 | 54,562 | +1.07(+2.84%) |
Jan 10, 2018 | 38.58 | 37.70 | 37.75 | 87,266 | -0.36(-0.94%) | |
Jan 09, 2018 | 39.20 | 39.36 | 38.10 | 38.11 | 80,603 | -1.10(-2.81%) |
Jan 08, 2018 | 39.14 | 39.27 | 38.54 | 39.21 | 169,411 | +0.08(+0.20%) |
Jan 05, 2018 | 39.51 | 39.91 | 39.12 | 39.13 | 50,576 | -0.39(-0.98%) |
Jan 04, 2018 | 40.59 | 40.89 | 39.52 | 39.52 | 74,751 | -1.08(-2.66%) |
Jan 03, 2018 | 41.02 | 41.07 | 40.42 | 40.60 | 64,821 | -0.39(-0.94%) |
Jan 02, 2018 | 40.56 | 40.99 | 40.18 | 40.98 | 64,637 | +0.76(+1.90%) |
Dec 29, 2017 | 40.22 | 40.22 | 40.22 | 0 | +0.05(+0.12%) | |
Dec 28, 2017 | 40.05 | 40.22 | 38.64 | 40.17 | 51,236 | +0.22(+0.56%) |
Dec 27, 2017 | 39.86 | 40.27 | 39.23 | 39.95 | 79,158 | +0.25(+0.63%) |
Dec 26, 2017 | 39.03 | 39.99 | 39.03 | 39.70 | 53,419 | +0.64(+1.63%) |
Dec 22, 2017 | 39.82 | 39.82 | 39.05 | 39.06 | 70,232 | -0.62(-1.56%) |
Dec 21, 2017 | 39.95 | 40.38 | 39.22 | 39.68 | 46,503 | -0.10(-0.24%) |
Dec 20, 2017 | 40.09 | 40.42 | 39.70 | 39.78 | 52,919 | -0.04(-0.10%) |
Dec 19, 2017 | 39.53 | 39.99 | 38.16 | 39.82 | 76,752 | +0.36(+0.91%) |
Dec 18, 2017 | 38.97 | 39.60 | 38.67 | 39.46 | 80,248 | +0.87(+2.25%) |
Dec 15, 2017 | 38.47 | 39.07 | 38.40 | 38.59 | 152,653 | +0.31(+0.81%) |
Dec 14, 2017 | 39.34 | 39.34 | 38.20 | 38.28 | 39,983 | -0.86(-2.20%) |
Dec 13, 2017 | 38.83 | 39.55 | 38.83 | 39.14 | 50,595 | +0.26(+0.67%) |
Dec 12, 2017 | 38.71 | 39.03 | 38.45 | 38.88 | 70,337 | +0.29(+0.75%) |
Dec 11, 2017 | 38.56 | 38.87 | 38.44 | 38.59 | 52,210 | +0.20(+0.53%) |
Dec 08, 2017 | 38.33 | 38.63 | 37.78 | 38.39 | 59,504 | +0.08(+0.20%) |
Dec 07, 2017 | 38.45 | 38.73 | 38.02 | 38.31 | 72,484 | -0.17(-0.45%) |
Dec 06, 2017 | 38.85 | 39.03 | 38.25 | 38.48 | 55,228 | -0.45(-1.15%) |
Dec 05, 2017 | 39.45 | 39.58 | 38.85 | 38.93 | 69,306 | -0.40(-1.02%) |
Dec 04, 2017 | 39.18 | 39.43 | 39.02 | 39.33 | 100,415 | +0.74(+1.91%) |