Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.06 | 39.12 | 37.89 | 37.90 | 321,342 | -0.96(-2.46%) |
Feb 27, 2018 | 39.68 | 40.05 | 38.86 | 38.86 | 335,807 | -0.92(-2.32%) |
Feb 26, 2018 | 39.59 | 39.95 | 39.40 | 39.78 | 163,105 | +0.21(+0.53%) |
Feb 23, 2018 | 39.17 | 39.65 | 38.99 | 39.57 | 144,439 | +0.56(+1.44%) |
Feb 22, 2018 | 39.03 | 39.61 | 38.74 | 39.01 | 158,741 | -0.03(-0.07%) |
Feb 21, 2018 | 38.90 | 39.67 | 38.70 | 39.03 | 306,777 | +0.11(+0.29%) |
Feb 20, 2018 | 39.16 | 39.39 | 38.80 | 38.92 | 237,642 | -0.47(-1.20%) |
Feb 16, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.60(+1.54%) | |
Feb 15, 2018 | 38.03 | 38.85 | 37.83 | 38.80 | 227,481 | +1.00(+2.65%) |
Feb 14, 2018 | 37.29 | 38.16 | 37.29 | 37.80 | 377,560 | +0.19(+0.51%) |
Feb 13, 2018 | 37.22 | 37.72 | 37.22 | 37.60 | 155,612 | +0.26(+0.71%) |
Feb 12, 2018 | 37.98 | 38.02 | 37.02 | 37.34 | 265,974 | -0.48(-1.28%) |
Feb 09, 2018 | 37.32 | 38.09 | 36.86 | 37.82 | 317,728 | +0.90(+2.43%) |
Feb 08, 2018 | 37.23 | 36.54 | 36.93 | 270,638 | +0.02(+0.05%) | |
Feb 07, 2018 | 36.93 | 36.93 | 36.86 | 36.91 | 168,421 | -0.03(-0.07%) |
Feb 06, 2018 | 36.38 | 37.85 | 35.72 | 36.93 | 525,476 | -0.78(-2.07%) |
Feb 05, 2018 | 38.69 | 39.04 | 37.30 | 37.72 | 302,631 | -1.30(-3.33%) |
Feb 02, 2018 | 39.51 | 39.67 | 38.96 | 39.02 | 176,326 | -0.83(-2.07%) |
Feb 01, 2018 | 39.72 | 40.41 | 39.58 | 39.84 | 265,789 | -0.14(-0.35%) |
Jan 31, 2018 | 40.93 | 41.05 | 39.86 | 39.98 | 353,634 | -0.76(-1.88%) |
Jan 30, 2018 | 40.19 | 40.99 | 40.19 | 40.75 | 355,434 | +0.20(+0.50%) |
Jan 29, 2018 | 40.33 | 40.68 | 40.11 | 40.55 | 304,121 | +0.19(+0.47%) |
Jan 26, 2018 | 39.73 | 40.56 | 39.55 | 40.35 | 300,446 | +0.69(+1.74%) |
Jan 25, 2018 | 39.79 | 39.91 | 38.94 | 39.66 | 336,891 | +0.01(+0.02%) |
Jan 24, 2018 | 39.52 | 39.79 | 39.15 | 39.65 | 600,287 | +0.33(+0.85%) |
Jan 23, 2018 | 39.05 | 39.51 | 38.82 | 39.32 | 351,512 | +0.33(+0.85%) |
Jan 22, 2018 | 39.15 | 39.74 | 38.81 | 38.99 | 399,571 | -0.41(-1.04%) |
Jan 19, 2018 | 39.52 | 39.54 | 39.18 | 39.40 | 347,927 | -0.15(-0.38%) |
Jan 18, 2018 | 40.07 | 40.41 | 39.26 | 39.55 | 359,242 | -0.46(-1.16%) |
Jan 17, 2018 | 40.43 | 40.84 | 39.60 | 40.01 | 336,486 | -0.35(-0.87%) |
Jan 16, 2018 | 41.27 | 41.46 | 40.18 | 40.36 | 439,193 | -0.55(-1.35%) |
Jan 12, 2018 | 40.91 | 40.91 | 40.91 | 0 | +0.57(+1.41%) | |
Jan 11, 2018 | 39.93 | 40.42 | 39.75 | 40.35 | 318,471 | +0.46(+1.14%) |
Jan 10, 2018 | 39.84 | 39.89 | 614,020 | -0.39(-0.96%) | ||
Jan 09, 2018 | 40.21 | 40.42 | 40.05 | 40.28 | 249,202 | +0.19(+0.48%) |
Jan 08, 2018 | 39.94 | 40.21 | 39.64 | 40.08 | 221,558 | +0.07(+0.17%) |
Jan 05, 2018 | 39.74 | 40.44 | 39.28 | 40.01 | 368,053 | +0.33(+0.84%) |
Jan 04, 2018 | 39.60 | 39.95 | 39.55 | 39.68 | 288,287 | +0.11(+0.29%) |
Jan 03, 2018 | 39.87 | 40.25 | 39.56 | 39.57 | 312,440 | -0.32(-0.79%) |
Jan 02, 2018 | 40.05 | 40.45 | 39.78 | 39.88 | 473,514 | -0.16(-0.39%) |
Dec 29, 2017 | 40.04 | 40.04 | 40.04 | 0 | +0.64(+1.62%) | |
Dec 28, 2017 | 39.22 | 39.68 | 39.15 | 39.40 | 389,427 | +0.15(+0.38%) |
Dec 27, 2017 | 39.40 | 39.65 | 38.82 | 39.25 | 379,933 | -0.12(-0.31%) |
Dec 26, 2017 | 38.09 | 39.39 | 38.09 | 39.37 | 414,416 | +1.08(+2.81%) |
Dec 22, 2017 | 37.07 | 38.45 | 37.07 | 38.30 | 868,942 | +1.24(+3.36%) |
Dec 21, 2017 | 39.40 | 39.65 | 36.43 | 37.05 | 2,854,519 | -7.49(-16.82%) |
Dec 20, 2017 | 44.35 | 44.94 | 43.78 | 44.55 | 300,075 | +0.38(+0.85%) |
Dec 19, 2017 | 44.57 | 44.63 | 43.73 | 44.17 | 288,289 | -0.32(-0.71%) |
Dec 18, 2017 | 42.69 | 44.51 | 42.69 | 44.49 | 339,631 | +2.20(+5.20%) |
Dec 15, 2017 | 41.69 | 43.28 | 41.61 | 42.29 | 419,334 | +0.68(+1.64%) |
Dec 14, 2017 | 42.29 | 42.29 | 41.19 | 41.61 | 241,132 | -0.64(-1.51%) |
Dec 13, 2017 | 41.82 | 43.41 | 41.82 | 42.25 | 403,374 | +0.43(+1.03%) |
Dec 12, 2017 | 42.24 | 42.57 | 41.77 | 41.82 | 139,101 | -0.32(-0.77%) |
Dec 11, 2017 | 42.36 | 42.44 | 41.87 | 42.14 | 115,746 | -0.26(-0.62%) |
Dec 08, 2017 | 42.58 | 42.67 | 42.28 | 42.40 | 104,748 | +0.18(+0.44%) |
Dec 07, 2017 | 42.37 | 43.02 | 41.87 | 42.22 | 133,496 | -0.13(-0.31%) |
Dec 06, 2017 | 42.55 | 43.31 | 42.32 | 42.35 | 180,133 | -0.14(-0.33%) |
Dec 05, 2017 | 43.19 | 43.81 | 42.27 | 42.49 | 191,561 | -0.62(-1.44%) |
Dec 04, 2017 | 43.17 | 43.17 | 43.17 | 43.11 | 106,143 | +0.51(+1.19%) |