Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.52 | 36.95 | 36.21 | 36.21 | 2,906 | -1.36(-3.62%) |
Feb 27, 2018 | 37.28 | 37.58 | 36.89 | 37.57 | 19,050 | -0.94(-2.43%) |
Feb 26, 2018 | 37.95 | 38.65 | 37.88 | 38.51 | 2,490 | +1.29(+3.45%) |
Feb 23, 2018 | 36.95 | 37.62 | 36.95 | 37.22 | 8,422 | -0.01(-0.03%) |
Feb 22, 2018 | 36.91 | 37.56 | 36.82 | 37.23 | 5,464 | -0.03(-0.07%) |
Feb 21, 2018 | 37.21 | 37.89 | 37.16 | 37.26 | 6,350 | +0.22(+0.58%) |
Feb 20, 2018 | 36.97 | 37.69 | 36.84 | 37.04 | 6,240 | -0.84(-2.22%) |
Feb 16, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.40(+1.07%) | |
Feb 15, 2018 | 37.00 | 37.48 | 36.65 | 37.48 | 5,344 | +0.63(+1.72%) |
Feb 14, 2018 | 36.20 | 36.99 | 36.20 | 36.84 | 9,510 | +0.57(+1.57%) |
Feb 13, 2018 | 36.32 | 36.39 | 36.09 | 36.27 | 13,711 | -0.24(-0.65%) |
Feb 12, 2018 | 36.34 | 36.63 | 35.98 | 36.51 | 17,559 | +0.24(+0.67%) |
Feb 09, 2018 | 36.41 | 36.58 | 35.38 | 36.27 | 18,761 | -0.13(-0.36%) |
Feb 08, 2018 | 36.38 | 36.45 | 35.99 | 36.40 | 8,662 | -0.47(-1.27%) |
Feb 07, 2018 | 36.90 | 37.23 | 36.83 | 36.87 | 11,328 | -0.32(-0.86%) |
Feb 06, 2018 | 36.58 | 37.19 | 36.45 | 37.19 | 29,600 | +0.24(+0.65%) |
Feb 05, 2018 | 37.70 | 37.70 | 36.95 | 36.95 | 3,774 | -1.70(-4.39%) |
Feb 02, 2018 | 38.82 | 39.19 | 38.30 | 38.65 | 5,113 | -0.48(-1.24%) |
Feb 01, 2018 | 39.01 | 39.70 | 39.01 | 39.13 | 3,168 | +0.44(+1.14%) |
Jan 31, 2018 | 39.09 | 39.18 | 38.69 | 38.69 | 5,292 | -0.79(-1.99%) |
Jan 30, 2018 | 39.76 | 39.31 | 39.48 | 14,269 | -0.29(-0.73%) | |
Jan 29, 2018 | 39.95 | 39.96 | 39.76 | 39.76 | 10,341 | -0.74(-1.82%) |
Jan 26, 2018 | 40.70 | 40.77 | 40.45 | 40.50 | 3,811 | +0.08(+0.20%) |
Jan 25, 2018 | 40.82 | 41.03 | 40.42 | 40.42 | 4,955 | +0.67(+1.69%) |
Jan 24, 2018 | 39.68 | 39.86 | 39.48 | 39.75 | 7,924 | +1.29(+3.35%) |
Jan 23, 2018 | 38.49 | 38.69 | 38.38 | 38.46 | 5,864 | +0.06(+0.16%) |
Jan 22, 2018 | 38.21 | 38.55 | 38.21 | 38.40 | 15,402 | -0.03(-0.08%) |
Jan 19, 2018 | 38.29 | 38.43 | 38.09 | 38.43 | 15,499 | +0.03(+0.09%) |
Jan 18, 2018 | 38.49 | 38.55 | 38.19 | 38.40 | 7,431 | -1.27(-3.21%) |
Jan 17, 2018 | 39.68 | 40.40 | 39.54 | 39.67 | 6,386 | -0.18(-0.46%) |
Jan 16, 2018 | 39.88 | 39.93 | 39.80 | 39.85 | 18,777 | +0.96(+2.48%) |
Jan 12, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.67(+1.75%) | |
Jan 11, 2018 | 37.95 | 38.31 | 37.91 | 38.22 | 7,918 | -0.19(-0.49%) |
Jan 10, 2018 | 38.25 | 38.41 | 38.04 | 38.41 | 11,128 | -0.08(-0.19%) |
Jan 09, 2018 | 38.50 | 38.57 | 38.31 | 38.48 | 8,390 | -0.27(-0.71%) |
Jan 08, 2018 | 38.68 | 38.86 | 38.64 | 38.76 | 6,082 | -0.25(-0.64%) |
Jan 05, 2018 | 39.07 | 39.21 | 38.97 | 39.01 | 5,000 | +0.48(+1.25%) |
Jan 04, 2018 | 38.31 | 38.62 | 38.28 | 38.53 | 10,703 | +0.21(+0.55%) |
Jan 03, 2018 | 38.40 | 38.69 | 38.24 | 38.32 | 14,988 | +0.51(+1.34%) |
Jan 02, 2018 | 37.90 | 38.01 | 37.73 | 37.81 | 11,824 | -0.41(-1.07%) |
Dec 29, 2017 | 38.23 | 38.23 | 38.23 | 0 | +0.11(+0.29%) | |
Dec 28, 2017 | 38.04 | 38.26 | 37.91 | 38.12 | 19,487 | +0.16(+0.41%) |
Dec 27, 2017 | 37.99 | 38.08 | 37.91 | 37.96 | 9,946 | +0.29(+0.78%) |
Dec 26, 2017 | 37.08 | 37.99 | 37.08 | 37.67 | 4,544 | -0.13(-0.34%) |
Dec 22, 2017 | 38.05 | 38.05 | 37.60 | 37.80 | 8,632 | +0.41(+1.11%) |
Dec 21, 2017 | 37.40 | 37.49 | 37.09 | 37.38 | 16,529 | -0.10(-0.27%) |
Dec 20, 2017 | 37.58 | 37.67 | 37.36 | 37.48 | 7,185 | -0.18(-0.48%) |
Dec 19, 2017 | 37.72 | 38.03 | 37.42 | 37.66 | 13,128 | -0.61(-1.58%) |
Dec 18, 2017 | 38.15 | 38.39 | 38.14 | 38.27 | 12,050 | +0.41(+1.07%) |
Dec 15, 2017 | 37.82 | 38.00 | 37.75 | 37.86 | 20,068 | -0.45(-1.18%) |
Dec 14, 2017 | 38.59 | 38.59 | 38.31 | 38.31 | 6,190 | -0.61(-1.57%) |
Dec 13, 2017 | 38.70 | 39.06 | 38.67 | 38.92 | 13,865 | +0.48(+1.26%) |
Dec 12, 2017 | 38.29 | 38.48 | 38.29 | 38.44 | 73,953 | +0.10(+0.26%) |
Dec 11, 2017 | 38.24 | 38.49 | 38.24 | 38.34 | 8,314 | -0.27(-0.71%) |
Dec 08, 2017 | 38.65 | 38.79 | 38.40 | 38.61 | 34,902 | +0.16(+0.42%) |
Dec 07, 2017 | 38.36 | 38.46 | 38.17 | 38.45 | 329,734 | -0.45(-1.17%) |
Dec 06, 2017 | 39.19 | 39.26 | 38.85 | 38.91 | 133,611 | -0.17(-0.45%) |
Dec 05, 2017 | 39.22 | 39.36 | 39.08 | 39.08 | 23,327 | -0.36(-0.91%) |
Dec 04, 2017 | 39.70 | 39.92 | 39.28 | 39.44 | 21,514 | +0.66(+1.72%) |