Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.01 | 38.36 | 37.36 | 37.38 | 399,703 | -0.52(-1.37%) |
Feb 27, 2018 | 38.56 | 38.98 | 37.85 | 37.90 | 450,975 | -0.74(-1.92%) |
Feb 26, 2018 | 38.13 | 38.64 | 37.92 | 38.64 | 449,672 | +0.69(+1.82%) |
Feb 23, 2018 | 37.60 | 37.95 | 37.24 | 37.95 | 439,435 | +0.55(+1.47%) |
Feb 22, 2018 | 38.41 | 38.41 | 37.23 | 37.40 | 477,086 | -0.85(-2.22%) |
Feb 21, 2018 | 37.77 | 38.47 | 37.77 | 38.25 | 397,634 | +0.54(+1.43%) |
Feb 20, 2018 | 38.06 | 38.54 | 37.56 | 37.71 | 314,446 | -0.58(-1.51%) |
Feb 16, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.24(+0.63%) | |
Feb 15, 2018 | 37.79 | 38.09 | 37.53 | 38.05 | 381,953 | +0.46(+1.22%) |
Feb 14, 2018 | 36.83 | 37.66 | 36.83 | 37.59 | 188,455 | +0.52(+1.40%) |
Feb 13, 2018 | 36.67 | 37.13 | 36.61 | 37.07 | 346,652 | +0.35(+0.95%) |
Feb 12, 2018 | 36.69 | 36.95 | 36.11 | 36.72 | 393,540 | +0.17(+0.47%) |
Feb 09, 2018 | 36.15 | 36.78 | 35.55 | 36.55 | 343,735 | +0.85(+2.38%) |
Feb 08, 2018 | 36.99 | 37.22 | 35.69 | 35.70 | 201,964 | -1.11(-3.02%) |
Feb 07, 2018 | 36.33 | 37.19 | 36.33 | 36.81 | 360,465 | +0.45(+1.24%) |
Feb 06, 2018 | 35.19 | 36.53 | 35.06 | 36.36 | 415,033 | -0.24(-0.66%) |
Feb 05, 2018 | 37.30 | 37.85 | 36.07 | 36.60 | 287,821 | -1.24(-3.28%) |
Feb 02, 2018 | 38.09 | 38.32 | 37.87 | 37.84 | 266,187 | -0.40(-1.05%) |
Feb 01, 2018 | 37.75 | 38.25 | 37.60 | 38.24 | 537,675 | +0.49(+1.30%) |
Jan 31, 2018 | 38.01 | 38.25 | 37.74 | 37.75 | 258,367 | -0.13(-0.34%) |
Jan 30, 2018 | 38.10 | 38.32 | 37.84 | 37.88 | 423,190 | -0.37(-0.97%) |
Jan 29, 2018 | 38.47 | 38.68 | 38.02 | 38.25 | 340,367 | -0.10(-0.26%) |
Jan 26, 2018 | 38.31 | 38.55 | 38.09 | 38.35 | 1,353,662 | +0.25(+0.66%) |
Jan 25, 2018 | 38.96 | 38.96 | 38.09 | 38.10 | 873,747 | -0.01(-0.03%) |
Jan 24, 2018 | 38.15 | 38.45 | 37.86 | 38.11 | 3,764,453 | -0.90(-2.31%) |
Jan 23, 2018 | 38.41 | 39.10 | 38.17 | 39.01 | 220,311 | +0.21(+0.54%) |
Jan 22, 2018 | 38.90 | 38.99 | 38.50 | 38.80 | 252,182 | +0.01(+0.03%) |
Jan 19, 2018 | 38.10 | 38.80 | 38.02 | 38.79 | 259,549 | +0.54(+1.41%) |
Jan 18, 2018 | 38.61 | 38.69 | 38.04 | 38.25 | 164,962 | -0.39(-1.01%) |
Jan 17, 2018 | 38.56 | 38.65 | 38.02 | 38.64 | 255,261 | +0.19(+0.49%) |
Jan 16, 2018 | 38.44 | 38.85 | 38.11 | 38.45 | 363,401 | +0.20(+0.52%) |
Jan 12, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 37.13 | 38.08 | 36.82 | 38.05 | 213,901 | +1.04(+2.81%) |
Jan 10, 2018 | 36.51 | 37.31 | 36.43 | 37.01 | 321,977 | +0.45(+1.23%) |
Jan 09, 2018 | 36.15 | 36.73 | 36.14 | 36.56 | 198,823 | +0.47(+1.30%) |
Jan 08, 2018 | 35.70 | 36.14 | 35.50 | 36.09 | 361,902 | +0.17(+0.47%) |
Jan 05, 2018 | 35.89 | 36.32 | 35.71 | 35.92 | 231,086 | +0.15(+0.42%) |
Jan 04, 2018 | 35.98 | 36.59 | 35.73 | 35.77 | 207,906 | -0.06(-0.17%) |
Jan 03, 2018 | 35.97 | 36.30 | 35.49 | 35.83 | 317,885 | -0.21(-0.58%) |
Jan 02, 2018 | 36.40 | 36.40 | 35.68 | 36.04 | 291,248 | -0.13(-0.36%) |
Dec 29, 2017 | 36.17 | 36.17 | 36.17 | 0 | -0.60(-1.63%) | |
Dec 28, 2017 | 36.87 | 37.23 | 36.54 | 36.77 | 162,338 | +0.03(+0.08%) |
Dec 27, 2017 | 37.07 | 37.12 | 36.67 | 36.74 | 150,008 | -0.32(-0.86%) |
Dec 26, 2017 | 37.18 | 37.34 | 36.70 | 37.06 | 151,577 | -0.11(-0.30%) |
Dec 22, 2017 | 36.86 | 37.20 | 36.70 | 37.17 | 192,769 | +0.30(+0.81%) |
Dec 21, 2017 | 36.97 | 37.18 | 36.72 | 36.87 | 133,459 | +0.07(+0.19%) |
Dec 20, 2017 | 37.49 | 37.49 | 36.65 | 36.80 | 122,839 | -0.30(-0.81%) |
Dec 19, 2017 | 37.65 | 37.71 | 36.86 | 37.10 | 215,739 | -0.49(-1.30%) |
Dec 18, 2017 | 37.73 | 37.90 | 37.32 | 37.59 | 158,634 | +0.50(+1.35%) |
Dec 15, 2017 | 36.31 | 37.42 | 36.13 | 37.09 | 321,483 | +0.84(+2.32%) |
Dec 14, 2017 | 36.31 | 36.63 | 35.98 | 36.25 | 356,964 | +0.07(+0.19%) |
Dec 13, 2017 | 36.05 | 36.61 | 35.79 | 36.18 | 267,799 | +0.18(+0.50%) |
Dec 12, 2017 | 35.79 | 36.16 | 35.69 | 36.00 | 192,001 | +0.22(+0.61%) |
Dec 11, 2017 | 36.53 | 36.62 | 35.69 | 35.78 | 228,861 | -0.76(-2.08%) |
Dec 08, 2017 | 37.46 | 37.46 | 36.40 | 36.54 | 306,968 | -0.70(-1.88%) |
Dec 07, 2017 | 37.47 | 37.60 | 36.99 | 37.24 | 366,596 | -0.38(-1.01%) |
Dec 06, 2017 | 37.69 | 38.12 | 37.57 | 37.62 | 466,264 | -0.15(-0.40%) |
Dec 05, 2017 | 38.32 | 38.61 | 37.64 | 37.77 | 382,304 | -0.43(-1.13%) |
Dec 04, 2017 | 38.55 | 39.02 | 38.02 | 38.20 | 227,054 | +0.35(+0.92%) |