Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.77 | 38.02 | 36.85 | 37.30 | 148,861 | -0.47(-1.24%) |
Feb 27, 2018 | 39.02 | 39.69 | 37.70 | 37.77 | 76,520 | -1.33(-3.40%) |
Feb 26, 2018 | 38.19 | 39.99 | 37.64 | 39.10 | 112,762 | +1.00(+2.62%) |
Feb 23, 2018 | 37.02 | 38.15 | 36.95 | 38.10 | 57,476 | +1.40(+3.81%) |
Feb 22, 2018 | 37.24 | 37.67 | 36.31 | 36.70 | 136,739 | -0.36(-0.97%) |
Feb 21, 2018 | 37.15 | 37.52 | 36.45 | 37.06 | 58,300 | -0.04(-0.11%) |
Feb 20, 2018 | 37.62 | 38.58 | 36.83 | 37.10 | 99,181 | -0.58(-1.54%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.46 | 37.46 | 36.01 | 37.53 | 156,741 | +0.31(+0.83%) |
Feb 14, 2018 | 36.28 | 38.25 | 36.28 | 37.22 | 121,467 | +0.44(+1.20%) |
Feb 13, 2018 | 36.47 | 36.89 | 35.78 | 36.78 | 104,171 | -0.04(-0.11%) |
Feb 12, 2018 | 37.56 | 37.79 | 36.31 | 36.82 | 142,096 | -0.33(-0.89%) |
Feb 09, 2018 | 37.60 | 38.31 | 34.84 | 37.15 | 165,423 | -0.15(-0.40%) |
Feb 08, 2018 | 38.84 | 39.43 | 37.03 | 37.30 | 437,412 | -1.57(-4.04%) |
Feb 07, 2018 | 39.80 | 39.94 | 37.96 | 38.87 | 104,889 | -0.94(-2.36%) |
Feb 06, 2018 | 40.96 | 43.08 | 39.44 | 39.81 | 153,757 | -2.44(-5.78%) |
Feb 05, 2018 | 40.70 | 42.46 | 40.61 | 42.25 | 100,238 | +1.46(+3.58%) |
Feb 02, 2018 | 42.58 | 43.01 | 40.76 | 40.79 | 176,930 | -2.15(-5.01%) |
Feb 01, 2018 | 42.19 | 43.09 | 41.18 | 42.94 | 98,715 | +0.70(+1.66%) |
Jan 31, 2018 | 43.61 | 44.00 | 42.03 | 42.24 | 76,496 | -1.11(-2.56%) |
Jan 30, 2018 | 45.12 | 45.12 | 43.35 | 43.35 | 50,709 | -1.97(-4.35%) |
Jan 29, 2018 | 45.65 | 46.05 | 44.94 | 45.32 | 88,914 | -0.38(-0.83%) |
Jan 26, 2018 | 46.35 | 46.50 | 45.38 | 45.70 | 37,023 | -0.43(-0.93%) |
Jan 25, 2018 | 46.64 | 47.50 | 45.29 | 46.13 | 77,627 | -0.14(-0.30%) |
Jan 24, 2018 | 46.46 | 46.70 | 45.63 | 46.27 | 75,129 | +0.16(+0.35%) |
Jan 23, 2018 | 46.08 | 46.34 | 45.50 | 46.11 | 38,361 | +0.27(+0.59%) |
Jan 22, 2018 | 46.30 | 46.82 | 45.03 | 45.84 | 87,602 | -0.38(-0.82%) |
Jan 19, 2018 | 46.05 | 46.72 | 45.66 | 46.22 | 72,847 | -0.10(-0.22%) |
Jan 18, 2018 | 46.42 | 46.45 | 44.75 | 46.32 | 107,712 | -0.08(-0.17%) |
Jan 17, 2018 | 45.98 | 46.58 | 45.36 | 46.40 | 91,668 | +0.64(+1.40%) |
Jan 16, 2018 | 47.01 | 47.04 | 45.51 | 45.76 | 108,113 | -1.38(-2.93%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.54(+1.16%) | |
Jan 11, 2018 | 45.14 | 47.86 | 44.44 | 46.60 | 116,096 | +1.75(+3.90%) |
Jan 10, 2018 | 44.77 | 45.09 | 44.21 | 44.85 | 80,063 | -0.16(-0.36%) |
Jan 09, 2018 | 44.64 | 45.41 | 44.53 | 45.01 | 68,719 | +0.43(+0.96%) |
Jan 08, 2018 | 44.06 | 44.89 | 43.24 | 44.58 | 122,518 | +0.47(+1.07%) |
Jan 05, 2018 | 44.39 | 45.50 | 43.68 | 44.11 | 76,743 | -0.20(-0.45%) |
Jan 04, 2018 | 43.33 | 45.30 | 43.33 | 44.31 | 185,640 | +1.01(+2.33%) |
Jan 03, 2018 | 40.50 | 43.92 | 40.49 | 43.30 | 235,673 | +3.25(+8.11%) |
Jan 02, 2018 | 39.10 | 40.23 | 39.00 | 40.05 | 182,147 | +0.94(+2.40%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | +0.05(+0.13%) | |
Dec 28, 2017 | 39.13 | 39.13 | 38.33 | 39.06 | 57,558 | +0.09(+0.23%) |
Dec 27, 2017 | 39.45 | 39.45 | 38.54 | 38.97 | 317,592 | -0.51(-1.29%) |
Dec 26, 2017 | 39.49 | 40.04 | 39.22 | 39.48 | 147,045 | -0.02(-0.05%) |
Dec 22, 2017 | 39.54 | 40.38 | 39.21 | 39.50 | 52,153 | +0.17(+0.43%) |
Dec 21, 2017 | 39.05 | 40.18 | 38.78 | 39.33 | 123,652 | +0.29(+0.74%) |
Dec 20, 2017 | 37.83 | 39.36 | 37.40 | 39.04 | 295,080 | +1.31(+3.47%) |
Dec 19, 2017 | 35.79 | 37.87 | 35.40 | 37.73 | 107,651 | +2.04(+5.72%) |
Dec 18, 2017 | 35.14 | 36.78 | 35.13 | 35.69 | 57,069 | +0.56(+1.59%) |
Dec 15, 2017 | 34.26 | 35.59 | 33.85 | 35.13 | 297,111 | +1.18(+3.48%) |
Dec 14, 2017 | 34.16 | 34.16 | 33.56 | 33.95 | 59,375 | -0.20(-0.59%) |
Dec 13, 2017 | 34.54 | 34.98 | 33.85 | 34.15 | 106,185 | -0.38(-1.10%) |
Dec 12, 2017 | 34.80 | 35.39 | 34.44 | 34.53 | 99,280 | -0.20(-0.58%) |
Dec 11, 2017 | 33.93 | 35.77 | 33.93 | 34.73 | 130,168 | +0.88(+2.60%) |
Dec 08, 2017 | 33.66 | 34.30 | 33.52 | 33.85 | 198,868 | +0.46(+1.38%) |
Dec 07, 2017 | 33.34 | 35.09 | 33.27 | 33.39 | 101,147 | -0.11(-0.33%) |
Dec 06, 2017 | 33.97 | 35.10 | 33.36 | 33.50 | 198,507 | -0.46(-1.35%) |
Dec 05, 2017 | 34.30 | 34.70 | 33.68 | 33.96 | 104,419 | -0.33(-0.96%) |
Dec 04, 2017 | 34.46 | 35.29 | 33.91 | 34.29 | 226,951 | -0.09(-0.26%) |