Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.30 | 40.35 | 40.04 | 40.04 | 1,735 | -0.37(-0.92%) |
Feb 27, 2018 | 40.50 | 40.50 | 40.33 | 40.41 | 3,427 | +0.41(+1.02%) |
Feb 26, 2018 | 39.80 | 40.01 | 39.75 | 40.00 | 6,531 | +1.06(+2.74%) |
Feb 23, 2018 | 38.66 | 38.95 | 38.66 | 38.94 | 5,106 | +0.41(+1.08%) |
Feb 22, 2018 | 38.92 | 38.92 | 38.52 | 38.52 | 39,798 | -0.22(-0.57%) |
Feb 21, 2018 | 39.62 | 39.62 | 38.74 | 38.74 | 12,005 | -0.57(-1.45%) |
Feb 20, 2018 | 39.24 | 39.40 | 39.24 | 39.31 | 4,964 | -0.31(-0.78%) |
Feb 16, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.61(+1.56%) | |
Feb 15, 2018 | 38.83 | 39.01 | 38.81 | 39.01 | 2,544 | +0.64(+1.67%) |
Feb 14, 2018 | 37.73 | 38.37 | 37.73 | 38.37 | 2,143 | +0.11(+0.29%) |
Feb 13, 2018 | 38.29 | 38.29 | 38.24 | 38.26 | 2,038 | -0.47(-1.21%) |
Feb 12, 2018 | 37.98 | 38.81 | 37.98 | 38.73 | 1,747 | +0.72(+1.90%) |
Feb 09, 2018 | 37.72 | 38.01 | 37.72 | 38.01 | 916 | +0.87(+2.33%) |
Feb 08, 2018 | 37.72 | 37.72 | 36.98 | 37.14 | 12,223 | -0.53(-1.41%) |
Feb 07, 2018 | 37.77 | 37.99 | 37.63 | 37.67 | 13,356 | -0.11(-0.29%) |
Feb 06, 2018 | 37.35 | 37.78 | 37.16 | 37.78 | 2,858 | +0.63(+1.70%) |
Feb 05, 2018 | 38.10 | 37.15 | 37.15 | 2,535 | -0.95(-2.49%) | |
Feb 02, 2018 | 38.28 | 38.28 | 38.09 | 38.10 | 1,237 | -0.35(-0.91%) |
Feb 01, 2018 | 38.46 | 38.54 | 38.46 | 38.45 | 4,910 | -0.09(-0.23%) |
Jan 31, 2018 | 38.54 | 38.63 | 38.45 | 38.54 | 6,310 | -0.45(-1.16%) |
Jan 30, 2018 | 38.96 | 38.99 | 38.96 | 38.99 | 1,395 | +0.02(+0.06%) |
Jan 29, 2018 | 38.86 | 38.97 | 38.82 | 38.97 | 1,568 | -0.41(-1.04%) |
Jan 26, 2018 | 39.30 | 39.40 | 39.28 | 39.38 | 6,520 | +0.63(+1.62%) |
Jan 25, 2018 | 38.85 | 38.87 | 38.75 | 38.75 | 3,289 | -0.39(-0.98%) |
Jan 24, 2018 | 39.17 | 39.17 | 39.01 | 39.14 | 1,289 | -0.07(-0.18%) |
Jan 23, 2018 | 39.25 | 39.25 | 39.07 | 39.21 | 8,955 | +1.06(+2.78%) |
Jan 22, 2018 | 38.03 | 38.15 | 38.03 | 38.15 | 2,132 | +0.15(+0.39%) |
Jan 19, 2018 | 38.05 | 38.05 | 37.94 | 38.00 | 3,824 | -0.27(-0.71%) |
Jan 18, 2018 | 38.32 | 38.32 | 38.21 | 38.27 | 1,725 | -0.12(-0.31%) |
Jan 17, 2018 | 38.29 | 38.40 | 38.29 | 38.39 | 1,497 | +0.25(+0.66%) |
Jan 16, 2018 | 38.33 | 38.36 | 38.14 | 38.14 | 1,749 | -0.20(-0.52%) |
Jan 12, 2018 | 38.34 | 38.34 | 38.34 | 0 | -0.36(-0.93%) | |
Jan 11, 2018 | 39.05 | 39.05 | 38.69 | 38.70 | 14,714 | -0.93(-2.35%) |
Jan 10, 2018 | 40.00 | 40.00 | 39.60 | 39.63 | 13,522 | -0.39(-0.97%) |
Jan 09, 2018 | 40.32 | 40.32 | 39.92 | 40.02 | 2,218 | -0.23(-0.57%) |
Jan 08, 2018 | 40.16 | 40.28 | 39.98 | 40.25 | 6,686 | +0.34(+0.85%) |
Jan 05, 2018 | 40.02 | 40.10 | 39.78 | 39.91 | 6,509 | +0.09(+0.23%) |
Jan 04, 2018 | 39.72 | 40.17 | 39.72 | 39.82 | 5,472 | +0.84(+2.14%) |
Jan 03, 2018 | 38.63 | 39.00 | 38.34 | 38.98 | 2,400 | +0.45(+1.15%) |
Jan 02, 2018 | 38.62 | 38.62 | 38.37 | 38.54 | 3,355 | +0.10(+0.26%) |
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | +0.22(+0.59%) | |
Dec 28, 2017 | 38.56 | 38.56 | 38.20 | 38.22 | 2,207 | -0.09(-0.23%) |
Dec 27, 2017 | 38.32 | 38.39 | 38.21 | 38.30 | 3,816 | +0.34(+0.88%) |
Dec 26, 2017 | 37.97 | 37.97 | 37.97 | 37.97 | 481 | -0.31(-0.81%) |
Dec 22, 2017 | 38.27 | 38.30 | 38.25 | 38.28 | 2,571 | +0.04(+0.10%) |
Dec 21, 2017 | 38.35 | 38.36 | 38.24 | 38.24 | 1,442 | +0.60(+1.59%) |
Dec 19, 2017 | 37.64 | 37.64 | 37.64 | 411 | -0.06(-0.16%) | |
Dec 18, 2017 | 37.69 | 37.70 | 37.66 | 37.70 | 1,556 | +0.20(+0.53%) |
Dec 15, 2017 | 37.33 | 37.50 | 37.33 | 37.50 | 3,731 | +0.10(+0.27%) |
Dec 14, 2017 | 37.45 | 37.53 | 37.40 | 37.40 | 2,137 | -0.28(-0.74%) |
Dec 13, 2017 | 37.64 | 37.68 | 37.43 | 37.68 | 2,310 | -0.01(-0.03%) |
Dec 12, 2017 | 37.05 | 37.91 | 37.05 | 37.69 | 2,028 | -0.40(-1.06%) |
Dec 11, 2017 | 38.08 | 38.15 | 38.08 | 38.09 | 711 | -0.08(-0.21%) |
Dec 08, 2017 | 38.74 | 38.74 | 38.14 | 38.17 | 7,434 | -0.02(-0.04%) |
Dec 07, 2017 | 37.80 | 38.26 | 37.80 | 38.19 | 3,454 | +0.29(+0.77%) |
Dec 06, 2017 | 38.45 | 38.45 | 37.90 | 37.90 | 1,459 | -0.74(-1.92%) |
Dec 05, 2017 | 39.22 | 39.22 | 38.64 | 38.64 | 2,030 | -0.03(-0.08%) |
Dec 04, 2017 | 38.65 | 39.24 | 38.29 | 38.67 | 9,555 | -1.40(-3.49%) |