Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.64 | 39.96 | 38.59 | 38.63 | 249,435 | -0.94(-2.38%) |
Feb 27, 2018 | 39.94 | 40.07 | 39.22 | 39.57 | 119,201 | -0.35(-0.88%) |
Feb 26, 2018 | 40.14 | 40.14 | 39.25 | 39.92 | 69,814 | -0.01(-0.03%) |
Feb 23, 2018 | 39.99 | 40.25 | 39.07 | 39.93 | 172,260 | +0.41(+1.04%) |
Feb 22, 2018 | 39.82 | 40.34 | 39.33 | 39.52 | 174,379 | -0.14(-0.35%) |
Feb 21, 2018 | 39.59 | 40.51 | 39.36 | 39.66 | 123,093 | +0.13(+0.33%) |
Feb 20, 2018 | 39.09 | 39.74 | 38.90 | 39.53 | 128,531 | +0.33(+0.84%) |
Feb 16, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 39.07 | 38.47 | 39.17 | 122,230 | +0.10(+0.26%) | |
Feb 14, 2018 | 38.23 | 39.30 | 38.08 | 39.07 | 134,719 | +0.70(+1.82%) |
Feb 13, 2018 | 38.28 | 38.62 | 37.62 | 38.37 | 142,338 | -0.11(-0.29%) |
Feb 12, 2018 | 38.01 | 38.73 | 37.21 | 38.48 | 122,811 | +0.60(+1.58%) |
Feb 09, 2018 | 39.78 | 40.52 | 37.06 | 37.88 | 207,419 | -1.59(-4.03%) |
Feb 08, 2018 | 38.64 | 41.70 | 38.22 | 39.47 | 272,145 | +3.24(+8.94%) |
Feb 07, 2018 | 36.22 | 36.68 | 35.42 | 36.23 | 79,401 | -0.13(-0.36%) |
Feb 06, 2018 | 35.62 | 37.00 | 35.30 | 36.36 | 84,964 | -0.46(-1.25%) |
Feb 05, 2018 | 37.77 | 38.21 | 36.48 | 36.82 | 89,488 | -1.22(-3.21%) |
Feb 02, 2018 | 38.59 | 38.97 | 38.01 | 38.04 | 70,589 | -0.74(-1.91%) |
Feb 01, 2018 | 39.11 | 39.26 | 38.60 | 38.78 | 75,324 | -0.41(-1.05%) |
Jan 31, 2018 | 39.71 | 39.75 | 39.12 | 39.19 | 172,709 | -0.30(-0.76%) |
Jan 30, 2018 | 39.86 | 39.86 | 38.32 | 39.49 | 112,170 | -0.80(-1.99%) |
Jan 29, 2018 | 40.87 | 41.02 | 40.19 | 40.29 | 53,203 | -0.71(-1.73%) |
Jan 26, 2018 | 41.38 | 41.67 | 40.62 | 41.00 | 75,636 | -0.14(-0.34%) |
Jan 25, 2018 | 40.47 | 41.31 | 39.71 | 41.14 | 130,431 | +0.98(+2.44%) |
Jan 24, 2018 | 40.78 | 40.90 | 39.73 | 40.16 | 83,955 | -0.40(-0.99%) |
Jan 23, 2018 | 39.45 | 40.80 | 38.34 | 40.56 | 238,758 | +2.74(+7.24%) |
Jan 22, 2018 | 37.66 | 38.05 | 37.30 | 37.82 | 56,394 | +0.09(+0.24%) |
Jan 19, 2018 | 37.30 | 38.09 | 37.30 | 37.73 | 56,891 | +0.50(+1.34%) |
Jan 18, 2018 | 37.49 | 37.70 | 37.09 | 37.23 | 45,432 | -0.36(-0.96%) |
Jan 17, 2018 | 36.90 | 37.96 | 36.44 | 37.59 | 74,120 | +0.94(+2.56%) |
Jan 16, 2018 | 36.51 | 37.33 | 36.51 | 36.65 | 63,171 | +0.04(+0.11%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.34(-0.92%) | |
Jan 11, 2018 | 36.55 | 36.98 | 36.45 | 36.95 | 116,610 | +0.50(+1.37%) |
Jan 10, 2018 | 37.12 | 36.31 | 36.45 | 62,951 | -0.73(-1.96%) | |
Jan 09, 2018 | 37.68 | 37.69 | 37.05 | 37.18 | 62,583 | -0.40(-1.06%) |
Jan 08, 2018 | 36.75 | 37.84 | 36.39 | 37.58 | 74,312 | +0.80(+2.18%) |
Jan 05, 2018 | 38.23 | 38.71 | 36.55 | 36.78 | 193,249 | -1.34(-3.52%) |
Jan 04, 2018 | 38.86 | 39.23 | 38.00 | 38.12 | 113,902 | -0.53(-1.37%) |
Jan 03, 2018 | 38.89 | 39.70 | 38.61 | 38.65 | 127,822 | -0.16(-0.41%) |
Jan 02, 2018 | 39.14 | 39.14 | 38.30 | 38.81 | 233,105 | -0.11(-0.28%) |
Dec 29, 2017 | 38.92 | 38.92 | 38.92 | 0 | -0.27(-0.69%) | |
Dec 28, 2017 | 39.13 | 39.26 | 38.74 | 39.19 | 21,653 | +0.06(+0.15%) |
Dec 27, 2017 | 39.16 | 39.40 | 39.02 | 39.13 | 23,814 | -0.03(-0.08%) |
Dec 26, 2017 | 38.88 | 39.20 | 38.48 | 39.16 | 49,525 | +0.27(+0.69%) |
Dec 22, 2017 | 39.03 | 39.03 | 38.66 | 38.89 | 28,886 | -0.15(-0.38%) |
Dec 21, 2017 | 38.53 | 39.22 | 38.42 | 39.04 | 41,202 | +0.64(+1.67%) |
Dec 20, 2017 | 38.39 | 38.64 | 38.20 | 38.40 | 42,740 | -0.03(-0.08%) |
Dec 19, 2017 | 39.23 | 39.38 | 38.41 | 38.43 | 51,133 | -0.73(-1.86%) |
Dec 18, 2017 | 38.95 | 39.60 | 38.92 | 39.16 | 40,646 | +0.47(+1.21%) |
Dec 15, 2017 | 37.85 | 38.99 | 37.85 | 38.69 | 144,206 | +0.90(+2.38%) |
Dec 14, 2017 | 39.06 | 39.12 | 37.78 | 37.79 | 82,855 | -1.22(-3.13%) |
Dec 13, 2017 | 39.16 | 39.51 | 38.79 | 39.01 | 106,830 | -0.05(-0.13%) |
Dec 12, 2017 | 39.41 | 39.59 | 38.74 | 39.06 | 119,398 | -0.27(-0.69%) |
Dec 11, 2017 | 40.58 | 40.58 | 39.14 | 39.33 | 91,618 | -1.15(-2.84%) |
Dec 08, 2017 | 41.11 | 41.43 | 40.40 | 40.48 | 83,798 | -0.04(-0.10%) |
Dec 07, 2017 | 41.05 | 41.51 | 40.44 | 40.52 | 50,764 | -0.64(-1.55%) |
Dec 06, 2017 | 41.14 | 41.62 | 39.80 | 41.16 | 73,697 | -0.02(-0.05%) |
Dec 05, 2017 | 42.00 | 42.29 | 40.55 | 41.18 | 99,537 | -0.84(-2.00%) |
Dec 04, 2017 | 40.11 | 42.28 | 39.60 | 42.02 | 131,779 | +2.41(+6.08%) |