Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.81 | 38.90 | 38.13 | 38.31 | 93,959 | -0.41(-1.05%) |
Feb 27, 2018 | 40.21 | 40.75 | 38.67 | 38.72 | 82,467 | -1.45(-3.60%) |
Feb 26, 2018 | 39.66 | 40.34 | 39.48 | 40.16 | 71,551 | +0.50(+1.25%) |
Feb 23, 2018 | 40.30 | 40.75 | 39.48 | 39.66 | 94,471 | -0.41(-1.01%) |
Feb 22, 2018 | 39.21 | 40.75 | 39.03 | 40.07 | 92,327 | +1.04(+2.66%) |
Feb 21, 2018 | 39.48 | 39.89 | 38.90 | 39.03 | 122,435 | -0.32(-0.80%) |
Feb 20, 2018 | 40.61 | 40.61 | 37.32 | 39.35 | 107,116 | -1.81(-4.39%) |
Feb 16, 2018 | 41.16 | 41.16 | 41.16 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 40.39 | 41.47 | 39.80 | 41.02 | 101,698 | +0.86(+2.14%) |
Feb 14, 2018 | 38.54 | 40.21 | 38.54 | 40.16 | 110,838 | +1.31(+3.37%) |
Feb 13, 2018 | 38.94 | 38.85 | 83,099 | +0.09(+0.23%) | ||
Feb 12, 2018 | 38.85 | 39.17 | 37.99 | 38.76 | 111,481 | +0.00(+0.00%) |
Feb 09, 2018 | 39.17 | 39.62 | 38.22 | 38.76 | 72,215 | -0.09(-0.23%) |
Feb 08, 2018 | 39.08 | 39.48 | 38.31 | 38.85 | 115,178 | +0.05(+0.12%) |
Feb 07, 2018 | 38.17 | 38.81 | 38.17 | 38.81 | 94,523 | +0.45(+1.18%) |
Feb 06, 2018 | 37.54 | 38.81 | 37.54 | 38.35 | 121,754 | -0.23(-0.59%) |
Feb 05, 2018 | 39.30 | 39.82 | 37.99 | 38.58 | 80,841 | -1.13(-2.84%) |
Feb 02, 2018 | 40.16 | 40.57 | 39.76 | 39.71 | 228,507 | -0.59(-1.46%) |
Feb 01, 2018 | 40.98 | 41.20 | 40.16 | 40.30 | 124,163 | -0.90(-2.19%) |
Jan 31, 2018 | 43.19 | 43.19 | 41.16 | 41.20 | 127,781 | -1.94(-4.50%) |
Jan 30, 2018 | 41.52 | 43.19 | 41.52 | 43.14 | 160,649 | +1.67(+4.03%) |
Jan 29, 2018 | 41.52 | 42.65 | 40.70 | 41.47 | 102,308 | +0.00(+0.00%) |
Jan 26, 2018 | 41.92 | 41.92 | 40.79 | 41.47 | 152,999 | -0.41(-0.97%) |
Jan 25, 2018 | 42.60 | 42.78 | 41.47 | 41.88 | 106,280 | -0.59(-1.38%) |
Jan 24, 2018 | 43.41 | 43.41 | 42.15 | 42.47 | 217,832 | -0.90(-2.08%) |
Jan 23, 2018 | 40.88 | 43.41 | 40.88 | 43.37 | 368,207 | +1.90(+4.58%) |
Jan 22, 2018 | 42.15 | 42.60 | 41.07 | 41.47 | 114,737 | -1.72(-3.97%) |
Jan 19, 2018 | 42.33 | 43.23 | 41.52 | 43.19 | 69,304 | +0.81(+1.92%) |
Jan 18, 2018 | 43.14 | 43.14 | 42.33 | 42.38 | 79,835 | -0.81(-1.88%) |
Jan 17, 2018 | 43.46 | 43.69 | 42.78 | 43.19 | 95,114 | +0.14(+0.31%) |
Jan 16, 2018 | 42.06 | 43.64 | 42.06 | 43.05 | 108,795 | +1.27(+3.03%) |
Jan 12, 2018 | 41.79 | 41.79 | 41.79 | 0 | -0.68(-1.60%) | |
Jan 11, 2018 | 41.16 | 43.05 | 41.16 | 42.47 | 250,948 | +2.67(+6.70%) |
Jan 10, 2018 | 39.48 | 40.07 | 38.90 | 39.80 | 136,799 | +0.32(+0.80%) |
Jan 09, 2018 | 40.07 | 40.07 | 39.35 | 39.48 | 66,043 | -0.63(-1.58%) |
Jan 08, 2018 | 39.30 | 40.16 | 39.21 | 40.12 | 40,533 | +0.72(+1.83%) |
Jan 05, 2018 | 39.17 | 39.48 | 38.85 | 39.39 | 84,396 | +0.41(+1.04%) |
Jan 04, 2018 | 39.53 | 39.94 | 38.85 | 38.99 | 112,939 | -0.45(-1.15%) |
Jan 03, 2018 | 39.57 | 39.96 | 39.08 | 39.44 | 78,952 | +0.18(+0.46%) |
Jan 02, 2018 | 39.35 | 40.48 | 39.12 | 39.26 | 102,208 | +0.00(+0.00%) |
Dec 29, 2017 | 39.26 | 39.26 | 39.26 | 0 | -0.23(-0.57%) | |
Dec 28, 2017 | 39.30 | 39.62 | 39.03 | 39.48 | 57,467 | +0.33(+0.83%) |
Dec 27, 2017 | 39.43 | 39.56 | 39.02 | 39.16 | 67,017 | -0.18(-0.46%) |
Dec 26, 2017 | 39.43 | 39.70 | 39.25 | 39.34 | 61,548 | -0.13(-0.34%) |
Dec 22, 2017 | 39.88 | 39.88 | 39.38 | 39.47 | 44,739 | -0.40(-1.01%) |
Dec 21, 2017 | 40.24 | 40.69 | 39.83 | 39.88 | 52,710 | -0.45(-1.11%) |
Dec 20, 2017 | 40.42 | 40.87 | 39.84 | 40.33 | 57,080 | +0.13(+0.34%) |
Dec 19, 2017 | 40.87 | 41.33 | 40.10 | 40.19 | 78,841 | -0.45(-1.11%) |
Dec 18, 2017 | 40.78 | 41.11 | 40.42 | 40.64 | 91,748 | +0.27(+0.67%) |
Dec 15, 2017 | 39.61 | 40.78 | 39.61 | 40.37 | 379,907 | +0.76(+1.93%) |
Dec 14, 2017 | 39.83 | 40.08 | 39.34 | 39.61 | 73,097 | -0.18(-0.45%) |
Dec 13, 2017 | 39.11 | 40.11 | 39.11 | 39.79 | 124,309 | +0.45(+1.14%) |
Dec 12, 2017 | 39.34 | 39.92 | 39.11 | 39.34 | 43,263 | +0.00(+0.00%) |
Dec 11, 2017 | 39.56 | 39.61 | 39.11 | 39.34 | 50,799 | -0.36(-0.91%) |
Dec 08, 2017 | 39.74 | 40.31 | 39.46 | 39.70 | 64,741 | +0.31(+0.80%) |
Dec 07, 2017 | 39.79 | 39.83 | 39.11 | 39.38 | 49,386 | -0.45(-1.13%) |
Dec 06, 2017 | 40.01 | 40.33 | 39.56 | 39.83 | 46,893 | -0.13(-0.34%) |
Dec 05, 2017 | 39.65 | 40.19 | 39.47 | 39.97 | 57,139 | +0.31(+0.79%) |
Dec 04, 2017 | 39.97 | 40.24 | 39.29 | 39.65 | 64,462 | +0.00(+0.00%) |