Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.15 | 39.25 | 38.23 | 38.23 | 295,682 | -0.87(-2.23%) |
Feb 27, 2018 | 39.58 | 39.89 | 39.06 | 39.10 | 213,308 | -0.52(-1.32%) |
Feb 26, 2018 | 39.36 | 39.67 | 39.10 | 39.62 | 211,155 | +0.30(+0.78%) |
Feb 23, 2018 | 39.36 | 39.45 | 39.06 | 39.32 | 143,624 | +0.26(+0.67%) |
Feb 22, 2018 | 39.32 | 39.62 | 39.06 | 39.06 | 226,237 | -0.13(-0.33%) |
Feb 21, 2018 | 38.97 | 39.82 | 38.97 | 39.19 | 265,007 | +0.30(+0.78%) |
Feb 20, 2018 | 39.54 | 39.89 | 38.84 | 38.88 | 309,438 | -0.96(-2.40%) |
Feb 16, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.39(+0.99%) | |
Feb 15, 2018 | 39.23 | 39.45 | 38.84 | 39.45 | 230,344 | +0.57(+1.46%) |
Feb 14, 2018 | 38.19 | 39.06 | 38.01 | 38.88 | 566,750 | +0.48(+1.25%) |
Feb 13, 2018 | 38.10 | 38.56 | 38.06 | 38.41 | 237,953 | +0.00(+0.00%) |
Feb 12, 2018 | 38.45 | 38.80 | 38.06 | 38.41 | 324,572 | +0.04(+0.11%) |
Feb 09, 2018 | 38.32 | 38.84 | 37.36 | 38.36 | 459,924 | +0.44(+1.15%) |
Feb 08, 2018 | 39.23 | 39.23 | 37.93 | 37.93 | 521,221 | -1.48(-3.76%) |
Feb 07, 2018 | 38.06 | 39.71 | 37.97 | 39.41 | 684,165 | +1.22(+3.19%) |
Feb 06, 2018 | 36.88 | 38.41 | 36.40 | 38.19 | 667,600 | +0.22(+0.57%) |
Feb 05, 2018 | 38.32 | 38.54 | 37.70 | 37.97 | 267,641 | -0.65(-1.69%) |
Feb 02, 2018 | 39.75 | 39.75 | 38.38 | 38.62 | 339,399 | -1.22(-3.06%) |
Feb 01, 2018 | 39.28 | 39.93 | 38.62 | 39.84 | 492,773 | +1.26(+3.27%) |
Jan 31, 2018 | 39.01 | 39.06 | 38.32 | 38.58 | 221,981 | -0.26(-0.67%) |
Jan 30, 2018 | 38.97 | 38.97 | 38.97 | 38.84 | 261,539 | -0.48(-1.22%) |
Jan 29, 2018 | 39.58 | 39.62 | 39.23 | 39.32 | 261,913 | -0.35(-0.88%) |
Jan 26, 2018 | 39.62 | 39.71 | 39.15 | 39.67 | 353,938 | +0.04(+0.11%) |
Jan 25, 2018 | 39.19 | 39.62 | 38.58 | 39.62 | 477,185 | +0.61(+1.56%) |
Jan 24, 2018 | 39.36 | 39.49 | 38.93 | 39.01 | 282,403 | -0.17(-0.44%) |
Jan 23, 2018 | 39.15 | 39.34 | 38.33 | 39.19 | 206,455 | -0.13(-0.33%) |
Jan 22, 2018 | 39.62 | 39.62 | 39.23 | 39.32 | 262,986 | -0.35(-0.88%) |
Jan 19, 2018 | 38.84 | 39.67 | 38.84 | 39.67 | 208,478 | +0.70(+1.79%) |
Jan 18, 2018 | 39.19 | 39.32 | 38.93 | 38.97 | 166,681 | -0.30(-0.78%) |
Jan 17, 2018 | 38.93 | 39.58 | 38.80 | 39.28 | 281,852 | +0.52(+1.35%) |
Jan 16, 2018 | 39.23 | 39.54 | 38.58 | 38.75 | 263,740 | -0.26(-0.67%) |
Jan 12, 2018 | 39.01 | 39.01 | 39.01 | 0 | -0.39(-0.99%) | |
Jan 11, 2018 | 38.41 | 39.41 | 38.41 | 39.41 | 333,031 | +1.05(+2.72%) |
Jan 10, 2018 | 38.54 | 38.54 | 38.06 | 38.36 | 241,330 | -0.26(-0.68%) |
Jan 09, 2018 | 38.58 | 38.93 | 38.54 | 38.62 | 248,480 | +0.04(+0.11%) |
Jan 08, 2018 | 38.58 | 39.15 | 38.41 | 38.58 | 466,483 | -0.09(-0.23%) |
Jan 05, 2018 | 39.23 | 39.23 | 38.41 | 38.67 | 371,578 | -0.57(-1.44%) |
Jan 04, 2018 | 39.32 | 39.41 | 39.06 | 39.23 | 254,868 | +0.00(+0.00%) |
Jan 03, 2018 | 39.06 | 39.36 | 38.97 | 39.23 | 241,598 | +0.13(+0.33%) |
Jan 02, 2018 | 39.19 | 39.32 | 38.62 | 39.10 | 361,951 | +0.17(+0.45%) |
Dec 29, 2017 | 38.93 | 38.93 | 38.93 | 0 | -0.44(-1.11%) | |
Dec 28, 2017 | 39.41 | 39.41 | 39.12 | 39.36 | 137,858 | +0.13(+0.33%) |
Dec 27, 2017 | 39.15 | 39.41 | 39.06 | 39.23 | 260,742 | +0.13(+0.33%) |
Dec 26, 2017 | 39.19 | 39.42 | 39.06 | 39.10 | 114,469 | -0.04(-0.11%) |
Dec 22, 2017 | 39.36 | 39.36 | 39.15 | 39.15 | 143,643 | -0.22(-0.55%) |
Dec 21, 2017 | 39.62 | 39.67 | 39.36 | 39.36 | 206,983 | -0.13(-0.33%) |
Dec 20, 2017 | 39.36 | 39.80 | 39.19 | 39.49 | 361,508 | +0.44(+1.11%) |
Dec 19, 2017 | 39.32 | 39.34 | 38.86 | 39.06 | 377,245 | -0.09(-0.22%) |
Dec 18, 2017 | 39.28 | 39.58 | 39.06 | 39.15 | 264,259 | +0.30(+0.78%) |
Dec 15, 2017 | 38.62 | 39.19 | 38.62 | 38.84 | 948,242 | +0.27(+0.69%) |
Dec 14, 2017 | 38.96 | 39.01 | 38.49 | 38.57 | 384,009 | -0.22(-0.56%) |
Dec 13, 2017 | 38.27 | 38.98 | 38.27 | 38.79 | 419,110 | +0.39(+1.02%) |
Dec 12, 2017 | 39.09 | 39.18 | 38.36 | 38.40 | 385,853 | -0.69(-1.77%) |
Dec 11, 2017 | 39.44 | 39.61 | 38.98 | 39.09 | 245,741 | -0.39(-0.99%) |
Dec 08, 2017 | 39.61 | 39.66 | 39.19 | 39.48 | 374,263 | +0.00(+0.00%) |
Dec 07, 2017 | 39.27 | 40.09 | 39.27 | 357,139 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.83 | 40.31 | 39.35 | 39.48 | 263,830 | -0.43(-1.09%) |
Dec 05, 2017 | 38.88 | 40.28 | 38.79 | 39.92 | 1,096,393 | +1.04(+2.68%) |
Dec 04, 2017 | 39.40 | 39.87 | 38.75 | 38.88 | 859,550 | +0.00(+0.00%) |