Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.31 | 39.31 | 38.82 | 38.82 | 14,051 | -0.42(-1.07%) |
Feb 27, 2018 | 39.73 | 39.80 | 39.24 | 39.24 | 13,818 | -0.46(-1.15%) |
Feb 26, 2018 | 39.41 | 39.70 | 39.36 | 39.70 | 160,220 | +0.49(+1.25%) |
Feb 23, 2018 | 38.82 | 39.21 | 38.82 | 39.21 | 51,039 | +0.56(+1.45%) |
Feb 22, 2018 | 38.74 | 39.02 | 38.61 | 38.64 | 112,182 | -0.30(-0.78%) |
Feb 21, 2018 | 38.94 | 39.22 | 38.90 | 38.95 | 47,762 | +0.07(+0.17%) |
Feb 20, 2018 | 39.10 | 39.24 | 38.88 | 38.88 | 20,449 | -0.53(-1.34%) |
Feb 16, 2018 | 39.41 | 39.41 | 39.41 | 0 | +0.28(+0.70%) | |
Feb 15, 2018 | 39.01 | 39.18 | 38.79 | 39.14 | 30,413 | +0.38(+0.97%) |
Feb 14, 2018 | 38.21 | 38.76 | 38.19 | 38.76 | 62,294 | +0.32(+0.82%) |
Feb 13, 2018 | 38.10 | 38.44 | 38.06 | 38.44 | 15,889 | +0.09(+0.23%) |
Feb 12, 2018 | 38.12 | 38.43 | 37.87 | 38.36 | 27,715 | +0.55(+1.46%) |
Feb 09, 2018 | 37.71 | 38.01 | 36.71 | 37.80 | 82,555 | +0.39(+1.04%) |
Feb 08, 2018 | 38.62 | 38.62 | 37.41 | 37.41 | 42,630 | -1.22(-3.15%) |
Feb 07, 2018 | 38.58 | 39.01 | 38.58 | 38.63 | 16,731 | +0.03(+0.09%) |
Feb 06, 2018 | 37.51 | 38.73 | 37.25 | 38.60 | 106,331 | -0.09(-0.23%) |
Feb 05, 2018 | 39.47 | 39.68 | 37.94 | 38.69 | 110,174 | -1.05(-2.64%) |
Feb 02, 2018 | 40.35 | 40.35 | 39.71 | 39.73 | 40,191 | -0.88(-2.17%) |
Feb 01, 2018 | 40.46 | 40.69 | 40.46 | 40.61 | 13,361 | -0.03(-0.08%) |
Jan 31, 2018 | 40.80 | 40.80 | 40.46 | 40.65 | 27,244 | -0.04(-0.11%) |
Jan 30, 2018 | 40.80 | 40.80 | 40.63 | 40.69 | 29,626 | -0.39(-0.95%) |
Jan 29, 2018 | 41.30 | 41.30 | 41.07 | 41.08 | 58,260 | -0.25(-0.61%) |
Jan 26, 2018 | 41.07 | 41.36 | 41.07 | 41.33 | 24,739 | +0.41(+0.99%) |
Jan 25, 2018 | 41.08 | 41.08 | 40.85 | 40.93 | 110,445 | -0.06(-0.15%) |
Jan 24, 2018 | 41.08 | 41.14 | 40.84 | 40.99 | 42,481 | -0.01(-0.03%) |
Jan 23, 2018 | 40.96 | 41.02 | 40.93 | 41.00 | 35,271 | +0.07(+0.16%) |
Jan 22, 2018 | 40.63 | 40.94 | 40.63 | 40.94 | 24,346 | +0.30(+0.75%) |
Jan 19, 2018 | 40.53 | 40.63 | 40.48 | 40.63 | 41,037 | +0.10(+0.25%) |
Jan 18, 2018 | 40.62 | 40.62 | 40.46 | 40.53 | 25,969 | -0.10(-0.24%) |
Jan 17, 2018 | 40.39 | 40.67 | 40.28 | 40.63 | 24,832 | +0.37(+0.93%) |
Jan 16, 2018 | 40.53 | 40.53 | 40.21 | 40.25 | 23,424 | -0.10(-0.24%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | +0.24(+0.60%) | |
Jan 11, 2018 | 40.00 | 40.12 | 40.00 | 40.11 | 35,336 | +0.22(+0.55%) |
Jan 10, 2018 | 39.85 | 39.94 | 39.83 | 39.89 | 27,840 | -0.08(-0.19%) |
Jan 09, 2018 | 40.05 | 40.06 | 39.93 | 39.97 | 34,795 | -0.01(-0.02%) |
Jan 08, 2018 | 39.89 | 39.99 | 39.86 | 39.97 | 30,227 | +0.06(+0.14%) |
Jan 05, 2018 | 39.86 | 39.92 | 39.73 | 39.92 | 42,221 | +0.21(+0.52%) |
Jan 04, 2018 | 39.71 | 39.81 | 39.70 | 39.71 | 27,960 | +0.07(+0.17%) |
Jan 03, 2018 | 39.56 | 39.65 | 39.56 | 39.64 | 22,926 | +0.11(+0.27%) |
Jan 02, 2018 | 39.54 | 39.55 | 39.44 | 39.53 | 48,424 | +0.12(+0.31%) |
Dec 29, 2017 | 39.41 | 39.41 | 39.41 | 0 | -0.08(-0.20%) | |
Dec 28, 2017 | 39.50 | 39.50 | 39.44 | 39.49 | 114,190 | +0.09(+0.23%) |
Dec 27, 2017 | 39.46 | 39.51 | 39.34 | 39.40 | 60,487 | +0.02(+0.05%) |
Dec 26, 2017 | 39.44 | 39.47 | 39.38 | 39.38 | 13,543 | -0.05(-0.12%) |
Dec 22, 2017 | 39.42 | 39.44 | 39.38 | 39.43 | 16,706 | +0.05(+0.13%) |
Dec 21, 2017 | 39.38 | 39.48 | 39.37 | 39.38 | 33,458 | +0.05(+0.13%) |
Dec 20, 2017 | 39.43 | 39.43 | 39.32 | 39.33 | 21,749 | +0.00(+0.01%) |
Dec 19, 2017 | 39.60 | 39.60 | 39.32 | 39.32 | 98,933 | -0.20(-0.51%) |
Dec 18, 2017 | 39.49 | 39.67 | 39.49 | 39.52 | 161,167 | +0.18(+0.45%) |
Dec 15, 2017 | 39.17 | 39.42 | 39.17 | 39.35 | 19,746 | +0.31(+0.79%) |
Dec 14, 2017 | 39.25 | 39.25 | 39.04 | 39.04 | 18,688 | -0.21(-0.53%) |
Dec 13, 2017 | 39.28 | 39.33 | 39.25 | 39.25 | 36,308 | +0.03(+0.08%) |
Dec 12, 2017 | 39.29 | 39.29 | 39.13 | 39.22 | 60,749 | +0.14(+0.37%) |
Dec 11, 2017 | 38.92 | 39.09 | 38.92 | 39.07 | 108,150 | +0.13(+0.33%) |
Dec 08, 2017 | 38.82 | 38.95 | 38.82 | 38.94 | 18,276 | +0.21(+0.53%) |
Dec 07, 2017 | 38.65 | 38.81 | 38.65 | 38.74 | 6,053 | +0.06(+0.16%) |
Dec 06, 2017 | 38.67 | 38.78 | 38.67 | 38.68 | 58,325 | -0.10(-0.25%) |
Dec 05, 2017 | 39.02 | 39.02 | 38.77 | 38.77 | 9,715 | -0.19(-0.50%) |
Dec 04, 2017 | 39.14 | 39.14 | 38.97 | 38.97 | 27,087 | +0.13(+0.32%) |