Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.97 | 38.02 | 37.65 | 37.65 | 13,895 | -0.32(-0.85%) |
Feb 27, 2018 | 38.40 | 38.41 | 37.96 | 37.97 | 43,476 | -0.38(-0.99%) |
Feb 26, 2018 | 38.15 | 38.35 | 38.02 | 38.35 | 17,414 | +0.41(+1.08%) |
Feb 23, 2018 | 37.84 | 37.94 | 37.70 | 37.94 | 16,800 | +0.26(+0.68%) |
Feb 22, 2018 | 37.69 | 37.69 | 16,249 | -0.13(-0.35%) | ||
Feb 21, 2018 | 37.89 | 38.16 | 37.82 | 37.82 | 27,515 | -0.05(-0.13%) |
Feb 20, 2018 | 37.88 | 38.07 | 37.77 | 37.87 | 11,188 | -0.12(-0.33%) |
Feb 16, 2018 | 37.99 | 37.99 | 37.99 | 0 | +0.08(+0.20%) | |
Feb 15, 2018 | 38.03 | 38.03 | 37.74 | 37.92 | 10,145 | +0.22(+0.58%) |
Feb 14, 2018 | 37.18 | 37.72 | 37.18 | 37.70 | 13,510 | +0.49(+1.31%) |
Feb 13, 2018 | 37.11 | 37.30 | 37.03 | 37.21 | 27,148 | +0.07(+0.18%) |
Feb 12, 2018 | 36.85 | 37.33 | 36.85 | 37.14 | 156,390 | +0.28(+0.75%) |
Feb 09, 2018 | 36.66 | 36.94 | 36.06 | 36.87 | 17,499 | +0.33(+0.91%) |
Feb 08, 2018 | 37.58 | 37.58 | 36.53 | 36.53 | 15,632 | -1.00(-2.67%) |
Feb 07, 2018 | 37.57 | 37.90 | 37.53 | 37.53 | 15,363 | -0.04(-0.11%) |
Feb 06, 2018 | 36.65 | 37.70 | 36.28 | 37.58 | 99,392 | +0.02(+0.06%) |
Feb 05, 2018 | 38.02 | 38.14 | 36.93 | 37.55 | 17,190 | -0.59(-1.55%) |
Feb 02, 2018 | 38.76 | 38.76 | 38.14 | 38.14 | 19,031 | -0.63(-1.62%) |
Feb 01, 2018 | 38.59 | 38.92 | 38.59 | 38.77 | 25,877 | -0.12(-0.32%) |
Jan 31, 2018 | 39.11 | 39.18 | 38.82 | 38.90 | 20,429 | -0.20(-0.51%) |
Jan 30, 2018 | 39.32 | 39.33 | 38.99 | 39.10 | 66,352 | -0.46(-1.16%) |
Jan 29, 2018 | 39.57 | 39.77 | 39.46 | 39.56 | 32,258 | -0.23(-0.58%) |
Jan 26, 2018 | 39.51 | 39.78 | 39.47 | 39.78 | 18,562 | +0.46(+1.16%) |
Jan 25, 2018 | 39.37 | 39.43 | 39.16 | 39.33 | 25,613 | -0.03(-0.07%) |
Jan 24, 2018 | 39.59 | 39.59 | 39.22 | 39.36 | 34,735 | -0.10(-0.27%) |
Jan 23, 2018 | 39.54 | 39.54 | 39.34 | 39.46 | 63,390 | -0.02(-0.05%) |
Jan 22, 2018 | 39.32 | 39.48 | 39.26 | 39.48 | 23,649 | +0.20(+0.51%) |
Jan 19, 2018 | 39.20 | 39.28 | 39.06 | 39.28 | 21,384 | +0.24(+0.62%) |
Jan 18, 2018 | 39.01 | 39.10 | 38.98 | 39.04 | 11,274 | -0.10(-0.25%) |
Jan 17, 2018 | 38.87 | 39.17 | 38.82 | 39.14 | 85,038 | +0.41(+1.06%) |
Jan 16, 2018 | 39.10 | 39.14 | 38.60 | 38.73 | 21,272 | -0.09(-0.22%) |
Jan 12, 2018 | 38.81 | 38.81 | 38.81 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 38.39 | 38.59 | 38.29 | 38.59 | 21,627 | +0.31(+0.82%) |
Jan 10, 2018 | 38.35 | 38.39 | 38.17 | 38.28 | 26,658 | -0.10(-0.27%) |
Jan 09, 2018 | 38.34 | 38.47 | 38.31 | 38.38 | 31,571 | +0.13(+0.35%) |
Jan 08, 2018 | 38.35 | 38.35 | 38.16 | 38.25 | 18,896 | -0.03(-0.07%) |
Jan 05, 2018 | 38.21 | 38.28 | 38.06 | 38.28 | 43,989 | +0.31(+0.80%) |
Jan 04, 2018 | 37.94 | 37.99 | 37.90 | 37.97 | 22,039 | +0.17(+0.45%) |
Jan 03, 2018 | 37.55 | 37.84 | 37.55 | 37.80 | 26,243 | +0.10(+0.25%) |
Jan 02, 2018 | 37.48 | 37.71 | 37.48 | 37.71 | 63,735 | +0.24(+0.64%) |
Dec 29, 2017 | 37.47 | 37.47 | 37.47 | 0 | -0.17(-0.46%) | |
Dec 28, 2017 | 37.62 | 37.66 | 37.52 | 37.64 | 12,894 | +0.06(+0.15%) |
Dec 27, 2017 | 37.62 | 37.65 | 37.55 | 37.58 | 7,512 | -0.03(-0.08%) |
Dec 26, 2017 | 37.67 | 37.67 | 37.49 | 37.61 | 30,518 | +0.02(+0.05%) |
Dec 22, 2017 | 37.76 | 37.76 | 37.53 | 37.59 | 14,441 | -0.01(-0.04%) |
Dec 21, 2017 | 37.72 | 37.72 | 37.59 | 37.61 | 18,855 | -0.02(-0.05%) |
Dec 20, 2017 | 37.64 | 37.65 | 37.45 | 37.62 | 26,435 | +0.23(+0.61%) |
Dec 19, 2017 | 37.68 | 37.68 | 37.40 | 37.40 | 38,723 | -0.08(-0.20%) |
Dec 18, 2017 | 37.46 | 37.52 | 37.41 | 37.47 | 43,594 | +0.38(+1.03%) |
Dec 15, 2017 | 37.03 | 37.24 | 36.99 | 37.09 | 14,211 | +0.19(+0.52%) |
Dec 14, 2017 | 37.18 | 37.18 | 36.86 | 36.90 | 15,124 | -0.14(-0.39%) |
Dec 13, 2017 | 37.10 | 37.13 | 37.04 | 37.04 | 12,177 | -0.03(-0.08%) |
Dec 12, 2017 | 37.07 | 37.13 | 37.02 | 37.07 | 18,745 | -0.01(-0.04%) |
Dec 11, 2017 | 37.10 | 37.10 | 37.03 | 37.09 | 11,395 | -0.01(-0.03%) |
Dec 08, 2017 | 37.06 | 37.13 | 37.02 | 37.10 | 20,635 | +0.16(+0.43%) |
Dec 07, 2017 | 36.87 | 36.94 | 36.82 | 36.94 | 8,258 | +0.12(+0.34%) |
Dec 06, 2017 | 36.94 | 36.94 | 36.75 | 36.81 | 12,111 | -0.06(-0.15%) |
Dec 05, 2017 | 36.98 | 37.08 | 36.80 | 36.87 | 13,607 | -0.20(-0.54%) |
Dec 04, 2017 | 36.98 | 36.98 | 36.98 | 37.07 | 8,353 | +0.11(+0.31%) |