Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.09 | 40.87 | 39.45 | 39.47 | 246,386 | -0.60(-1.50%) |
Feb 27, 2018 | 38.92 | 40.96 | 38.92 | 40.07 | 396,416 | +1.37(+3.53%) |
Feb 26, 2018 | 41.05 | 41.09 | 37.41 | 38.71 | 358,390 | -2.17(-5.30%) |
Feb 23, 2018 | 38.66 | 41.32 | 37.76 | 40.88 | 341,716 | +3.84(+10.36%) |
Feb 22, 2018 | 36.88 | 37.04 | 206,127 | +0.24(+0.65%) | ||
Feb 21, 2018 | 37.26 | 37.69 | 36.79 | 36.80 | 126,766 | -0.32(-0.87%) |
Feb 20, 2018 | 36.33 | 37.65 | 36.33 | 37.12 | 236,737 | +0.52(+1.41%) |
Feb 16, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 36.25 | 36.69 | 35.14 | 36.66 | 475,534 | +0.81(+2.26%) |
Feb 14, 2018 | 34.69 | 36.04 | 34.69 | 35.84 | 189,022 | +0.85(+2.43%) |
Feb 13, 2018 | 34.60 | 35.30 | 34.46 | 34.99 | 157,737 | +0.14(+0.41%) |
Feb 12, 2018 | 33.51 | 35.04 | 33.34 | 34.85 | 242,302 | +1.51(+4.52%) |
Feb 09, 2018 | 33.96 | 34.34 | 32.18 | 33.34 | 405,639 | -0.24(-0.71%) |
Feb 08, 2018 | 35.46 | 35.72 | 33.58 | 33.58 | 192,487 | -1.91(-5.38%) |
Feb 07, 2018 | 35.60 | 36.09 | 34.99 | 35.49 | 364,008 | -0.13(-0.38%) |
Feb 06, 2018 | 34.47 | 36.30 | 33.92 | 35.62 | 488,918 | -0.36(-1.01%) |
Feb 05, 2018 | 36.12 | 37.00 | 35.53 | 35.99 | 183,509 | -0.57(-1.57%) |
Feb 02, 2018 | 38.32 | 38.38 | 36.41 | 36.56 | 682,795 | -1.89(-4.92%) |
Feb 01, 2018 | 37.44 | 38.53 | 37.39 | 38.45 | 330,631 | +0.78(+2.08%) |
Jan 31, 2018 | 38.84 | 38.87 | 37.06 | 37.67 | 356,613 | -0.92(-2.38%) |
Jan 30, 2018 | 38.46 | 38.79 | 38.18 | 38.58 | 260,395 | -0.45(-1.15%) |
Jan 29, 2018 | 38.66 | 39.31 | 38.31 | 39.03 | 231,018 | +0.34(+0.89%) |
Jan 26, 2018 | 38.05 | 38.97 | 37.73 | 38.69 | 601,718 | +0.87(+2.30%) |
Jan 25, 2018 | 37.71 | 38.15 | 37.23 | 37.82 | 416,853 | +0.48(+1.28%) |
Jan 24, 2018 | 37.31 | 37.61 | 36.53 | 37.34 | 327,335 | +0.06(+0.15%) |
Jan 23, 2018 | 36.46 | 37.51 | 36.28 | 37.29 | 259,060 | +0.65(+1.77%) |
Jan 22, 2018 | 37.04 | 37.04 | 36.10 | 36.64 | 239,848 | -0.46(-1.24%) |
Jan 19, 2018 | 36.85 | 37.58 | 36.74 | 37.09 | 308,066 | +0.10(+0.26%) |
Jan 18, 2018 | 37.71 | 38.14 | 36.40 | 37.00 | 500,992 | -1.16(-3.05%) |
Jan 17, 2018 | 40.85 | 41.37 | 37.84 | 38.16 | 837,655 | -3.32(-8.01%) |
Jan 16, 2018 | 41.94 | 42.42 | 40.97 | 41.49 | 259,323 | -0.33(-0.80%) |
Jan 12, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.63(+1.53%) | |
Jan 11, 2018 | 39.53 | 41.20 | 39.16 | 41.19 | 265,201 | +1.81(+4.61%) |
Jan 10, 2018 | 39.61 | 38.76 | 39.38 | 296,740 | -0.07(-0.17%) | |
Jan 09, 2018 | 40.50 | 40.70 | 39.44 | 39.44 | 180,445 | -0.95(-2.34%) |
Jan 08, 2018 | 40.97 | 40.97 | 40.14 | 40.39 | 363,487 | -0.73(-1.79%) |
Jan 05, 2018 | 41.33 | 41.65 | 40.74 | 41.12 | 167,753 | -0.18(-0.44%) |
Jan 04, 2018 | 41.59 | 41.76 | 41.17 | 41.30 | 130,587 | +0.02(+0.05%) |
Jan 03, 2018 | 40.59 | 41.57 | 40.42 | 41.29 | 225,858 | +0.62(+1.53%) |
Jan 02, 2018 | 40.58 | 40.64 | 40.02 | 40.66 | 200,035 | +0.51(+1.26%) |
Dec 29, 2017 | 40.16 | 40.16 | 40.16 | 0 | -0.54(-1.34%) | |
Dec 28, 2017 | 41.12 | 41.25 | 40.58 | 40.70 | 115,740 | -0.43(-1.04%) |
Dec 27, 2017 | 40.81 | 41.59 | 40.59 | 41.13 | 280,834 | +0.34(+0.84%) |
Dec 26, 2017 | 40.91 | 40.91 | 40.57 | 40.79 | 117,972 | -0.08(-0.19%) |
Dec 22, 2017 | 40.88 | 41.09 | 40.45 | 40.87 | 116,588 | +0.12(+0.30%) |
Dec 21, 2017 | 40.73 | 40.96 | 39.87 | 40.74 | 153,194 | +0.10(+0.26%) |
Dec 20, 2017 | 40.39 | 40.93 | 40.17 | 40.64 | 295,221 | +0.39(+0.97%) |
Dec 19, 2017 | 40.92 | 41.20 | 39.90 | 40.24 | 254,832 | -0.91(-2.20%) |
Dec 18, 2017 | 39.64 | 41.90 | 39.40 | 41.15 | 376,922 | +1.94(+4.94%) |
Dec 15, 2017 | 38.12 | 39.40 | 38.09 | 39.21 | 642,369 | +1.37(+3.63%) |
Dec 14, 2017 | 39.02 | 39.20 | 37.50 | 37.84 | 227,029 | -1.35(-3.43%) |
Dec 13, 2017 | 38.58 | 39.74 | 38.41 | 39.19 | 232,505 | +0.39(+1.01%) |
Dec 12, 2017 | 38.14 | 39.23 | 38.14 | 38.79 | 350,328 | +0.64(+1.68%) |
Dec 11, 2017 | 38.34 | 38.86 | 37.92 | 38.15 | 172,004 | -0.23(-0.60%) |
Dec 08, 2017 | 38.67 | 38.99 | 38.27 | 38.38 | 129,818 | +0.00(+0.00%) |
Dec 07, 2017 | 38.14 | 38.94 | 38.14 | 292,125 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.22 | 38.35 | 37.54 | 38.14 | 350,335 | -0.32(-0.84%) |
Dec 05, 2017 | 38.11 | 39.30 | 37.64 | 38.46 | 217,051 | +0.31(+0.83%) |
Dec 04, 2017 | 39.86 | 40.09 | 38.04 | 38.14 | 386,891 | -1.03(-2.63%) |