Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.09 | 40.86 | 39.45 | 39.47 | 246,426 | -0.60(-1.50%) |
Feb 27, 2018 | 38.91 | 40.95 | 38.91 | 40.07 | 396,480 | +1.36(+3.53%) |
Feb 26, 2018 | 41.04 | 41.09 | 37.40 | 38.70 | 358,447 | -2.17(-5.30%) |
Feb 23, 2018 | 38.65 | 41.32 | 37.75 | 40.87 | 341,771 | +3.84(+10.36%) |
Feb 22, 2018 | 36.87 | 37.03 | 206,161 | +0.24(+0.65%) | ||
Feb 21, 2018 | 37.25 | 37.68 | 36.78 | 36.79 | 126,786 | -0.32(-0.87%) |
Feb 20, 2018 | 36.33 | 37.64 | 36.33 | 37.12 | 236,775 | +0.52(+1.41%) |
Feb 16, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 36.24 | 36.69 | 35.13 | 36.65 | 475,610 | +0.81(+2.26%) |
Feb 14, 2018 | 34.68 | 36.03 | 34.68 | 35.84 | 189,053 | +0.85(+2.43%) |
Feb 13, 2018 | 34.60 | 35.29 | 34.45 | 34.99 | 157,763 | +0.14(+0.41%) |
Feb 12, 2018 | 33.50 | 35.04 | 33.34 | 34.85 | 242,341 | +1.51(+4.52%) |
Feb 09, 2018 | 33.96 | 34.33 | 32.17 | 33.34 | 405,704 | -0.24(-0.71%) |
Feb 08, 2018 | 35.46 | 35.71 | 33.58 | 33.58 | 192,518 | -1.91(-5.38%) |
Feb 07, 2018 | 35.59 | 36.09 | 34.99 | 35.49 | 364,066 | -0.13(-0.38%) |
Feb 06, 2018 | 34.46 | 36.30 | 33.91 | 35.62 | 488,996 | -0.36(-1.01%) |
Feb 05, 2018 | 36.12 | 36.99 | 35.52 | 35.98 | 183,539 | -0.57(-1.57%) |
Feb 02, 2018 | 38.31 | 38.38 | 36.41 | 36.55 | 682,905 | -1.89(-4.92%) |
Feb 01, 2018 | 37.43 | 38.52 | 37.38 | 38.44 | 330,684 | +0.78(+2.08%) |
Jan 31, 2018 | 38.84 | 38.86 | 37.05 | 37.66 | 356,670 | -0.92(-2.37%) |
Jan 30, 2018 | 38.45 | 38.79 | 38.18 | 38.58 | 260,437 | -0.45(-1.15%) |
Jan 29, 2018 | 38.65 | 39.30 | 38.30 | 39.03 | 231,055 | +0.34(+0.89%) |
Jan 26, 2018 | 38.04 | 38.96 | 37.73 | 38.68 | 601,815 | +0.87(+2.30%) |
Jan 25, 2018 | 37.70 | 38.15 | 37.22 | 37.81 | 416,920 | +0.48(+1.28%) |
Jan 24, 2018 | 37.31 | 37.60 | 36.53 | 37.34 | 327,388 | +0.06(+0.15%) |
Jan 23, 2018 | 36.45 | 37.51 | 36.28 | 37.28 | 259,101 | +0.65(+1.77%) |
Jan 22, 2018 | 37.03 | 37.03 | 36.10 | 36.63 | 239,887 | -0.46(-1.24%) |
Jan 19, 2018 | 36.84 | 37.58 | 36.74 | 37.09 | 308,115 | +0.10(+0.26%) |
Jan 18, 2018 | 37.70 | 38.13 | 36.40 | 36.99 | 501,073 | -1.16(-3.05%) |
Jan 17, 2018 | 40.84 | 41.36 | 37.83 | 38.16 | 837,790 | -3.32(-8.01%) |
Jan 16, 2018 | 41.94 | 42.41 | 40.96 | 41.48 | 259,364 | -0.33(-0.80%) |
Jan 12, 2018 | 41.81 | 41.81 | 41.81 | 0 | +0.63(+1.53%) | |
Jan 11, 2018 | 39.52 | 41.19 | 39.15 | 41.18 | 265,243 | +1.81(+4.61%) |
Jan 10, 2018 | 39.60 | 38.75 | 39.37 | 296,788 | -0.07(-0.17%) | |
Jan 09, 2018 | 40.50 | 40.70 | 39.44 | 39.44 | 180,474 | -0.94(-2.34%) |
Jan 08, 2018 | 40.96 | 40.96 | 40.13 | 40.38 | 363,546 | -0.73(-1.79%) |
Jan 05, 2018 | 41.33 | 41.64 | 40.73 | 41.12 | 167,780 | -0.18(-0.44%) |
Jan 04, 2018 | 41.58 | 41.76 | 41.16 | 41.30 | 130,608 | +0.02(+0.05%) |
Jan 03, 2018 | 40.58 | 41.57 | 40.41 | 41.28 | 225,894 | +0.62(+1.53%) |
Jan 02, 2018 | 40.57 | 40.63 | 40.01 | 40.66 | 200,067 | +0.51(+1.26%) |
Dec 29, 2017 | 40.15 | 40.15 | 40.15 | 0 | -0.54(-1.34%) | |
Dec 28, 2017 | 41.12 | 41.25 | 40.57 | 40.70 | 115,758 | -0.43(-1.04%) |
Dec 27, 2017 | 40.80 | 41.58 | 40.58 | 41.13 | 280,879 | +0.34(+0.84%) |
Dec 26, 2017 | 40.91 | 40.91 | 40.56 | 40.78 | 117,991 | -0.08(-0.19%) |
Dec 22, 2017 | 40.87 | 41.08 | 40.44 | 40.86 | 116,607 | +0.12(+0.30%) |
Dec 21, 2017 | 40.73 | 40.95 | 39.86 | 40.73 | 153,219 | +0.10(+0.26%) |
Dec 20, 2017 | 40.38 | 40.92 | 40.16 | 40.63 | 295,269 | +0.39(+0.97%) |
Dec 19, 2017 | 40.92 | 41.19 | 39.89 | 40.24 | 254,873 | -0.91(-2.20%) |
Dec 18, 2017 | 39.64 | 41.89 | 39.40 | 41.15 | 376,983 | +1.94(+4.94%) |
Dec 15, 2017 | 38.11 | 39.39 | 38.08 | 39.21 | 642,472 | +1.37(+3.63%) |
Dec 14, 2017 | 39.02 | 39.20 | 37.49 | 37.83 | 227,065 | -1.35(-3.43%) |
Dec 13, 2017 | 38.58 | 39.73 | 38.41 | 39.18 | 232,542 | +0.39(+1.01%) |
Dec 12, 2017 | 38.14 | 39.23 | 38.14 | 38.79 | 350,385 | +0.64(+1.68%) |
Dec 11, 2017 | 38.33 | 38.85 | 37.91 | 38.15 | 172,032 | -0.23(-0.60%) |
Dec 08, 2017 | 38.66 | 38.99 | 38.26 | 38.38 | 129,839 | +0.00(+0.00%) |
Dec 07, 2017 | 38.13 | 38.94 | 38.13 | 292,172 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.22 | 38.35 | 37.54 | 38.13 | 350,391 | -0.32(-0.84%) |
Dec 05, 2017 | 38.10 | 39.29 | 37.63 | 38.45 | 217,086 | +0.31(+0.83%) |
Dec 04, 2017 | 39.86 | 40.09 | 38.03 | 38.14 | 386,954 | -1.03(-2.63%) |