Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.00 | 37.11 | 36.66 | 36.69 | 242,289 | -0.03(-0.08%) |
Feb 27, 2018 | 36.91 | 37.36 | 36.72 | 36.72 | 299,437 | -0.32(-0.86%) |
Feb 26, 2018 | 37.33 | 37.39 | 36.69 | 37.04 | 388,607 | -0.14(-0.38%) |
Feb 23, 2018 | 35.95 | 37.35 | 35.18 | 37.18 | 368,129 | +1.41(+3.94%) |
Feb 22, 2018 | 35.26 | 35.77 | 35.16 | 35.77 | 240,960 | +0.67(+1.91%) |
Feb 21, 2018 | 35.83 | 36.07 | 35.10 | 35.10 | 144,741 | -0.60(-1.68%) |
Feb 20, 2018 | 36.05 | 36.39 | 35.63 | 35.70 | 237,086 | -0.57(-1.57%) |
Feb 16, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.78(+2.20%) | |
Feb 15, 2018 | 35.00 | 35.58 | 35.00 | 35.49 | 249,187 | +0.63(+1.81%) |
Feb 14, 2018 | 35.20 | 35.32 | 34.57 | 34.86 | 196,759 | -0.55(-1.54%) |
Feb 13, 2018 | 35.31 | 35.68 | 34.93 | 35.41 | 123,458 | +0.09(+0.26%) |
Feb 12, 2018 | 35.36 | 35.41 | 34.08 | 35.31 | 258,596 | +0.03(+0.09%) |
Feb 09, 2018 | 34.65 | 35.69 | 34.45 | 35.28 | 326,276 | +0.79(+2.30%) |
Feb 08, 2018 | 35.38 | 35.58 | 34.46 | 34.49 | 239,316 | -0.90(-2.55%) |
Feb 07, 2018 | 35.36 | 35.56 | 35.36 | 35.39 | 157,689 | -0.03(-0.09%) |
Feb 06, 2018 | 35.36 | 36.05 | 34.64 | 35.42 | 224,490 | -0.94(-2.59%) |
Feb 05, 2018 | 36.70 | 36.94 | 35.98 | 36.37 | 188,928 | -0.60(-1.62%) |
Feb 02, 2018 | 37.03 | 37.32 | 36.40 | 36.97 | 317,304 | -0.12(-0.34%) |
Feb 01, 2018 | 37.46 | 37.78 | 36.94 | 37.09 | 332,389 | -0.41(-1.10%) |
Jan 31, 2018 | 37.50 | 37.83 | 37.26 | 37.50 | 576,685 | +0.21(+0.56%) |
Jan 30, 2018 | 37.45 | 37.45 | 37.12 | 37.29 | 199,326 | -0.26(-0.68%) |
Jan 29, 2018 | 38.23 | 38.23 | 37.23 | 37.55 | 229,128 | -0.77(-2.01%) |
Jan 26, 2018 | 38.79 | 38.79 | 38.23 | 38.32 | 181,533 | -0.40(-1.03%) |
Jan 25, 2018 | 38.77 | 39.05 | 38.38 | 38.72 | 258,583 | -0.20(-0.52%) |
Jan 24, 2018 | 39.39 | 39.57 | 38.87 | 38.92 | 163,192 | -0.51(-1.28%) |
Jan 23, 2018 | 38.84 | 39.48 | 38.79 | 39.43 | 156,384 | +0.62(+1.59%) |
Jan 22, 2018 | 38.70 | 38.91 | 38.61 | 38.81 | 174,443 | +0.07(+0.18%) |
Jan 19, 2018 | 38.27 | 38.74 | 38.27 | 38.74 | 248,292 | +0.35(+0.91%) |
Jan 18, 2018 | 38.24 | 38.54 | 38.06 | 38.39 | 290,467 | -0.02(-0.04%) |
Jan 17, 2018 | 38.24 | 38.59 | 38.08 | 38.41 | 206,671 | +0.31(+0.82%) |
Jan 16, 2018 | 38.20 | 38.84 | 38.08 | 38.10 | 285,550 | -0.05(-0.14%) |
Jan 12, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.48(-1.23%) | |
Jan 11, 2018 | 38.71 | 39.00 | 38.57 | 38.63 | 223,096 | -0.13(-0.34%) |
Jan 10, 2018 | 38.76 | 228,789 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.30 | 39.30 | 38.58 | 39.07 | 197,541 | -0.30(-0.75%) |
Jan 08, 2018 | 39.35 | 39.49 | 39.11 | 39.37 | 170,804 | -0.03(-0.08%) |
Jan 05, 2018 | 39.38 | 39.67 | 39.12 | 39.40 | 185,593 | +0.05(+0.12%) |
Jan 04, 2018 | 40.05 | 40.05 | 38.93 | 39.35 | 368,831 | -0.65(-1.62%) |
Jan 03, 2018 | 40.06 | 40.37 | 39.72 | 40.00 | 236,448 | -0.07(-0.17%) |
Jan 02, 2018 | 40.21 | 40.39 | 39.93 | 40.07 | 410,069 | -0.01(-0.02%) |
Dec 29, 2017 | 40.07 | 40.07 | 40.07 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 40.08 | 40.14 | 39.76 | 40.11 | 134,538 | +0.20(+0.51%) |
Dec 27, 2017 | 39.90 | 40.05 | 39.77 | 39.90 | 135,572 | +0.20(+0.51%) |
Dec 26, 2017 | 39.69 | 39.89 | 39.21 | 39.70 | 165,279 | +0.18(+0.45%) |
Dec 22, 2017 | 39.51 | 39.73 | 39.30 | 39.52 | 214,565 | +0.03(+0.08%) |
Dec 21, 2017 | 40.06 | 40.06 | 39.29 | 39.49 | 345,950 | -0.47(-1.17%) |
Dec 20, 2017 | 40.63 | 40.99 | 39.90 | 39.96 | 442,451 | -0.56(-1.38%) |
Dec 19, 2017 | 41.11 | 41.80 | 40.32 | 40.52 | 839,340 | -0.12(-0.31%) |
Dec 18, 2017 | 39.87 | 40.95 | 39.82 | 40.64 | 700,769 | +0.77(+1.93%) |
Dec 15, 2017 | 39.61 | 40.08 | 39.61 | 39.87 | 733,447 | +0.32(+0.82%) |
Dec 14, 2017 | 39.36 | 39.61 | 39.15 | 39.55 | 314,476 | +0.07(+0.18%) |
Dec 13, 2017 | 38.83 | 39.71 | 38.80 | 39.48 | 306,893 | +0.76(+1.97%) |
Dec 12, 2017 | 38.09 | 38.90 | 38.09 | 38.72 | 275,476 | +0.39(+1.01%) |
Dec 11, 2017 | 38.30 | 38.52 | 38.14 | 38.33 | 265,560 | +0.00(+0.00%) |
Dec 08, 2017 | 38.32 | 38.68 | 37.84 | 38.33 | 233,984 | +0.00(+0.00%) |
Dec 07, 2017 | 37.60 | 38.23 | 37.50 | 283,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.62 | 37.76 | 37.30 | 37.70 | 182,242 | +0.06(+0.16%) |
Dec 05, 2017 | 37.95 | 38.01 | 37.59 | 37.64 | 126,160 | -0.33(-0.87%) |
Dec 04, 2017 | 38.27 | 38.27 | 37.93 | 37.97 | 2,130,920 | -0.21(-0.55%) |