Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.75 | 38.53 | 37.47 | 37.58 | 589,863 | +0.08(+0.21%) |
Feb 27, 2018 | 37.56 | 38.10 | 36.82 | 37.50 | 418,623 | +0.04(+0.11%) |
Feb 26, 2018 | 38.52 | 39.56 | 36.91 | 37.46 | 459,844 | -0.81(-2.13%) |
Feb 23, 2018 | 38.45 | 38.69 | 37.62 | 38.27 | 280,685 | +0.29(+0.76%) |
Feb 22, 2018 | 37.86 | 37.98 | 422,023 | -1.39(-3.53%) | ||
Feb 21, 2018 | 39.97 | 40.70 | 39.07 | 39.37 | 414,029 | -0.49(-1.22%) |
Feb 20, 2018 | 38.53 | 40.71 | 38.49 | 39.86 | 300,459 | +0.57(+1.44%) |
Feb 16, 2018 | 39.29 | 39.29 | 39.29 | 0 | -0.55(-1.37%) | |
Feb 15, 2018 | 39.82 | 40.77 | 39.59 | 39.84 | 240,956 | +0.17(+0.43%) |
Feb 14, 2018 | 37.70 | 40.36 | 37.61 | 39.67 | 449,979 | +1.81(+4.77%) |
Feb 13, 2018 | 37.61 | 38.45 | 37.33 | 37.86 | 255,905 | +0.31(+0.82%) |
Feb 12, 2018 | 35.75 | 38.05 | 35.72 | 37.56 | 376,840 | +2.34(+6.65%) |
Feb 09, 2018 | 35.85 | 36.40 | 34.51 | 35.21 | 611,038 | -0.01(-0.03%) |
Feb 08, 2018 | 36.85 | 37.02 | 35.43 | 35.22 | 615,730 | -1.41(-3.85%) |
Feb 07, 2018 | 37.41 | 37.80 | 36.77 | 36.63 | 290,789 | -0.37(-0.99%) |
Feb 06, 2018 | 36.26 | 38.19 | 35.75 | 37.00 | 668,366 | -0.43(-1.14%) |
Feb 05, 2018 | 37.74 | 38.64 | 36.75 | 37.43 | 649,118 | -0.65(-1.72%) |
Feb 02, 2018 | 40.02 | 40.33 | 37.74 | 38.08 | 569,664 | -2.30(-5.70%) |
Feb 01, 2018 | 39.49 | 40.94 | 39.04 | 40.38 | 625,618 | +0.28(+0.69%) |
Jan 31, 2018 | 41.19 | 42.02 | 39.81 | 40.11 | 366,940 | -0.81(-1.99%) |
Jan 30, 2018 | 42.35 | 42.35 | 41.97 | 40.92 | 609,495 | -1.92(-4.49%) |
Jan 29, 2018 | 42.77 | 44.15 | 42.12 | 42.84 | 525,882 | -0.40(-0.92%) |
Jan 26, 2018 | 42.77 | 44.32 | 42.38 | 43.24 | 558,987 | +0.66(+1.56%) |
Jan 25, 2018 | 41.20 | 43.52 | 41.03 | 42.58 | 754,376 | +1.56(+3.80%) |
Jan 24, 2018 | 38.71 | 41.13 | 37.74 | 41.02 | 559,455 | +2.54(+6.60%) |
Jan 23, 2018 | 38.50 | 39.57 | 38.19 | 38.48 | 415,024 | +0.23(+0.60%) |
Jan 22, 2018 | 38.00 | 38.89 | 37.53 | 38.25 | 608,934 | +0.50(+1.31%) |
Jan 19, 2018 | 38.92 | 39.08 | 37.08 | 37.75 | 560,091 | -0.76(-1.98%) |
Jan 18, 2018 | 41.55 | 41.88 | 38.30 | 38.52 | 782,929 | -2.82(-6.82%) |
Jan 17, 2018 | 39.63 | 42.43 | 39.63 | 41.34 | 571,620 | +1.72(+4.33%) |
Jan 16, 2018 | 40.16 | 40.46 | 39.03 | 39.62 | 586,743 | -0.07(-0.18%) |
Jan 12, 2018 | 39.69 | 39.69 | 39.69 | 0 | -1.34(-3.26%) | |
Jan 11, 2018 | 40.52 | 41.66 | 39.89 | 41.03 | 242,757 | +0.02(+0.05%) |
Jan 10, 2018 | 42.43 | 43.25 | 40.57 | 41.01 | 477,280 | -1.41(-3.32%) |
Jan 09, 2018 | 41.94 | 42.66 | 39.69 | 42.42 | 625,625 | +0.77(+1.86%) |
Jan 08, 2018 | 44.31 | 44.31 | 41.19 | 41.64 | 581,362 | -2.67(-6.02%) |
Jan 05, 2018 | 46.03 | 46.03 | 43.26 | 44.31 | 430,504 | -0.77(-1.72%) |
Jan 04, 2018 | 46.63 | 47.33 | 44.42 | 45.09 | 486,984 | -1.56(-3.34%) |
Jan 03, 2018 | 46.54 | 47.56 | 46.05 | 46.64 | 516,064 | -0.57(-1.20%) |
Jan 02, 2018 | 43.46 | 47.38 | 43.46 | 47.21 | 463,034 | +3.58(+8.21%) |
Dec 29, 2017 | 43.63 | 43.63 | 43.63 | 0 | +0.47(+1.08%) | |
Dec 28, 2017 | 43.11 | 43.61 | 42.92 | 43.16 | 238,656 | +0.12(+0.28%) |
Dec 27, 2017 | 43.27 | 43.52 | 42.51 | 43.04 | 258,104 | -0.22(-0.50%) |
Dec 26, 2017 | 42.69 | 43.70 | 41.79 | 43.26 | 334,433 | +0.59(+1.37%) |
Dec 22, 2017 | 43.61 | 43.61 | 42.47 | 42.68 | 132,218 | -0.67(-1.56%) |
Dec 21, 2017 | 44.47 | 44.65 | 42.85 | 43.35 | 362,880 | -1.10(-2.48%) |
Dec 20, 2017 | 41.77 | 44.53 | 41.73 | 44.45 | 442,721 | +2.53(+6.04%) |
Dec 19, 2017 | 41.23 | 43.61 | 40.72 | 41.92 | 529,664 | +0.52(+1.25%) |
Dec 18, 2017 | 41.08 | 41.57 | 40.19 | 41.41 | 350,927 | +0.34(+0.82%) |
Dec 15, 2017 | 40.74 | 41.07 | 39.29 | 41.07 | 567,107 | +0.34(+0.83%) |
Dec 14, 2017 | 39.58 | 41.00 | 38.96 | 40.73 | 491,720 | +0.99(+2.50%) |
Dec 13, 2017 | 38.18 | 39.87 | 37.92 | 39.74 | 303,681 | +1.90(+5.01%) |
Dec 12, 2017 | 39.39 | 39.90 | 37.66 | 37.84 | 501,555 | -1.61(-4.07%) |
Dec 11, 2017 | 37.74 | 39.63 | 37.55 | 39.45 | 480,542 | +1.63(+4.30%) |
Dec 08, 2017 | 35.91 | 38.26 | 35.91 | 37.82 | 1,024,903 | +2.05(+5.74%) |
Dec 07, 2017 | 35.76 | 36.57 | 35.32 | 35.77 | 731,266 | +0.00(+0.00%) |
Dec 06, 2017 | 34.90 | 37.05 | 34.75 | 35.77 | 757,814 | +0.97(+2.79%) |
Dec 05, 2017 | 33.61 | 34.80 | 32.28 | 34.80 | 947,439 | +1.15(+3.42%) |
Dec 04, 2017 | 37.15 | 32.77 | 33.65 | 1,013,734 | -3.50(-9.43%) |