Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.47 | 37.47 | 37.42 | 37.42 | 2,347 | -0.29(-0.77%) |
Feb 27, 2018 | 37.65 | 37.71 | 37.65 | 37.71 | 1,055 | +0.00(+0.00%) |
Feb 26, 2018 | 37.71 | 37.71 | 37.71 | 37.71 | 496 | +0.09(+0.24%) |
Feb 23, 2018 | 37.62 | 37.62 | 37.62 | 37.62 | 1,634 | -0.06(-0.15%) |
Feb 22, 2018 | 37.60 | 37.68 | 37.60 | 37.68 | 1,159 | +0.12(+0.31%) |
Feb 21, 2018 | 37.70 | 37.71 | 37.56 | 37.56 | 7,943 | -0.05(-0.13%) |
Feb 20, 2018 | 37.73 | 37.73 | 37.61 | 37.61 | 1,236 | +0.07(+0.19%) |
Feb 16, 2018 | 37.54 | 37.54 | 37.54 | 0 | -0.14(-0.37%) | |
Feb 15, 2018 | 37.84 | 37.84 | 37.55 | 37.68 | 7,281 | +0.18(+0.48%) |
Feb 14, 2018 | 37.27 | 37.50 | 37.27 | 37.50 | 1,481 | +0.06(+0.16%) |
Feb 13, 2018 | 37.44 | 37.49 | 37.44 | 37.44 | 823 | +0.17(+0.46%) |
Feb 12, 2018 | 37.51 | 37.51 | 37.27 | 37.27 | 882 | +0.25(+0.68%) |
Feb 09, 2018 | 37.51 | 37.51 | 37.02 | 37.02 | 2,313 | -0.25(-0.66%) |
Feb 08, 2018 | 37.64 | 37.27 | 37.27 | 449 | -0.37(-0.99%) | |
Feb 07, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 228 | +0.14(+0.37%) |
Feb 06, 2018 | 37.40 | 37.50 | 37.40 | 37.50 | 9,421 | -0.30(-0.79%) |
Feb 05, 2018 | 37.78 | 37.80 | 37.78 | 37.80 | 1,014 | -0.38(-1.00%) |
Feb 02, 2018 | 38.18 | 38.18 | 38.18 | 38.18 | 15 | +0.00(+0.00%) |
Feb 01, 2018 | 38.14 | 38.23 | 38.10 | 38.18 | 8,350 | +0.01(+0.02%) |
Jan 31, 2018 | 38.18 | 38.18 | 38.17 | 38.17 | 958 | -0.13(-0.34%) |
Jan 30, 2018 | 38.37 | 38.46 | 38.30 | 38.30 | 764 | -0.16(-0.42%) |
Jan 29, 2018 | 38.42 | 38.54 | 38.42 | 38.46 | 3,070 | -0.12(-0.31%) |
Jan 26, 2018 | 38.58 | 38.58 | 38.58 | 38.58 | 77 | +0.00(+0.00%) |
Jan 25, 2018 | 38.67 | 38.72 | 38.58 | 38.58 | 2,556 | +0.01(+0.02%) |
Jan 24, 2018 | 38.57 | 38.57 | 38.57 | 38.57 | 370 | +0.24(+0.64%) |
Jan 23, 2018 | 38.33 | 38.33 | 38.33 | 38.33 | 0 | +0.00(+0.00%) |
Jan 22, 2018 | 38.33 | 38.33 | 38.33 | 38.33 | 152 | -0.05(-0.13%) |
Jan 19, 2018 | 38.25 | 38.38 | 38.25 | 38.38 | 530 | +0.09(+0.24%) |
Jan 18, 2018 | 38.29 | 38.36 | 38.29 | 38.29 | 4,314 | -0.01(-0.03%) |
Jan 17, 2018 | 38.49 | 38.49 | 38.30 | 38.30 | 501 | +0.02(+0.05%) |
Jan 16, 2018 | 38.28 | 38.28 | 38.28 | 38.28 | 901 | +0.02(+0.05%) |
Jan 12, 2018 | 38.26 | 38.26 | 38.26 | 0 | +0.08(+0.21%) | |
Jan 11, 2018 | 38.12 | 38.18 | 38.12 | 38.18 | 637 | -0.21(-0.55%) |
Jan 10, 2018 | 38.11 | 38.39 | 38.11 | 38.39 | 305 | +0.22(+0.58%) |
Jan 09, 2018 | 38.32 | 38.32 | 38.17 | 38.17 | 1,825 | -0.05(-0.12%) |
Jan 08, 2018 | 38.15 | 38.22 | 38.15 | 38.22 | 431 | -0.08(-0.22%) |
Jan 05, 2018 | 38.19 | 38.31 | 38.19 | 38.30 | 852 | +0.01(+0.03%) |
Jan 04, 2018 | 38.14 | 38.29 | 38.14 | 38.29 | 392 | +0.20(+0.53%) |
Jan 03, 2018 | 38.09 | 38.09 | 38.09 | 38.09 | 100 | +0.05(+0.13%) |
Jan 02, 2018 | 38.04 | 38.02 | 38.04 | 3,204 | +0.02(+0.06%) | |
Dec 29, 2017 | 38.02 | 38.02 | 38.02 | 0 | +0.06(+0.15%) | |
Dec 28, 2017 | 38.24 | 38.30 | 37.92 | 37.96 | 1,433 | -0.81(-2.08%) |
Dec 27, 2017 | 38.77 | 38.77 | 38.77 | 38.77 | 652 | +0.02(+0.06%) |
Dec 26, 2017 | 38.75 | 38.75 | 38.75 | 38.75 | 403 | +0.12(+0.30%) |
Dec 22, 2017 | 38.91 | 38.91 | 38.63 | 38.63 | 302 | +0.00(+0.00%) |
Dec 21, 2017 | 38.52 | 38.77 | 38.52 | 38.63 | 645 | -0.08(-0.21%) |
Dec 20, 2017 | 38.71 | 38.79 | 38.58 | 38.71 | 10,109 | +0.00(+0.00%) |
Dec 19, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 96 | +0.00(+0.00%) |
Dec 18, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 383 | +0.15(+0.39%) |
Dec 15, 2017 | 38.56 | 38.56 | 38.56 | 38.56 | 173 | -0.15(-0.38%) |
Dec 14, 2017 | 38.59 | 38.71 | 38.59 | 38.71 | 2,598 | -0.03(-0.09%) |
Dec 13, 2017 | 38.88 | 38.88 | 38.65 | 38.74 | 912 | +0.16(+0.41%) |
Dec 12, 2017 | 38.58 | 38.58 | 38.58 | 38.58 | 170 | -0.08(-0.20%) |
Dec 11, 2017 | 38.58 | 38.66 | 38.58 | 38.66 | 465 | +0.12(+0.31%) |
Dec 08, 2017 | 38.52 | 38.61 | 38.52 | 38.54 | 3,162 | -0.05(-0.13%) |
Dec 07, 2017 | 38.38 | 38.59 | 38.32 | 38.59 | 2,019 | +0.08(+0.19%) |
Dec 06, 2017 | 38.46 | 38.54 | 38.40 | 38.52 | 1,481 | -0.15(-0.39%) |
Dec 05, 2017 | 38.59 | 38.59 | 38.54 | 38.67 | 651 | -0.01(-0.02%) |
Dec 04, 2017 | 38.73 | 38.60 | 38.68 | 2,011 | +0.11(+0.28%) |