Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.81 | 38.85 | 38.21 | 38.81 | 5,017 | -0.04(-0.10%) |
Feb 27, 2018 | 38.51 | 38.85 | 38.51 | 38.85 | 3,192 | +0.00(+0.00%) |
Feb 26, 2018 | 38.85 | 38.85 | 38.85 | 38.85 | 555 | -0.45(-1.15%) |
Feb 23, 2018 | 39.30 | 39.30 | 39.30 | 39.30 | 1,045 | +0.49(+1.27%) |
Feb 22, 2018 | 38.88 | 38.96 | 38.81 | 38.81 | 1,189 | +0.00(+0.00%) |
Feb 21, 2018 | 38.51 | 38.96 | 38.51 | 38.81 | 2,026 | +0.30(+0.79%) |
Feb 20, 2018 | 38.51 | 38.51 | 38.51 | 38.51 | 2,590 | -0.42(-1.07%) |
Feb 16, 2018 | 38.92 | 38.92 | 38.92 | 0 | +0.42(+1.08%) | |
Feb 15, 2018 | 38.47 | 38.51 | 38.47 | 38.51 | 2,818 | +0.91(+2.41%) |
Feb 14, 2018 | 38.20 | 38.56 | 37.60 | 37.60 | 6,169 | -0.91(-2.36%) |
Feb 13, 2018 | 38.51 | 38.51 | 38.51 | 38.51 | 1,799 | -0.38(-0.97%) |
Feb 12, 2018 | 38.01 | 39.13 | 38.01 | 38.88 | 2,627 | +1.02(+2.70%) |
Feb 09, 2018 | 38.39 | 41.60 | 37.56 | 37.86 | 5,250 | -0.95(-2.44%) |
Feb 08, 2018 | 39.83 | 39.83 | 37.98 | 38.81 | 7,566 | -0.72(-1.82%) |
Feb 07, 2018 | 40.09 | 40.21 | 39.34 | 39.53 | 3,974 | +0.26(+0.67%) |
Feb 06, 2018 | 37.52 | 39.85 | 37.52 | 39.26 | 4,105 | +0.53(+1.37%) |
Feb 05, 2018 | 39.87 | 39.87 | 38.28 | 38.73 | 6,510 | -0.98(-2.48%) |
Feb 02, 2018 | 39.38 | 39.72 | 38.96 | 39.72 | 2,824 | +0.34(+0.86%) |
Feb 01, 2018 | 36.88 | 40.13 | 36.88 | 39.38 | 2,301 | -1.51(-3.70%) |
Jan 31, 2018 | 41.04 | 41.23 | 40.32 | 40.89 | 6,290 | -0.34(-0.83%) |
Jan 30, 2018 | 40.74 | 40.74 | 40.51 | 41.23 | 2,282 | +0.76(+1.87%) |
Jan 29, 2018 | 41.23 | 41.41 | 40.47 | 40.47 | 3,686 | -0.61(-1.47%) |
Jan 26, 2018 | 40.85 | 41.08 | 40.78 | 41.08 | 2,236 | +0.30(+0.74%) |
Jan 25, 2018 | 40.70 | 40.87 | 40.70 | 40.78 | 2,125 | +0.30(+0.75%) |
Jan 24, 2018 | 40.59 | 41.11 | 40.47 | 40.47 | 5,252 | +0.00(+0.00%) |
Jan 23, 2018 | 39.98 | 40.47 | 39.98 | 40.47 | 7,678 | +0.49(+1.22%) |
Jan 22, 2018 | 39.65 | 39.98 | 39.57 | 39.98 | 1,527 | +0.75(+1.92%) |
Jan 19, 2018 | 37.35 | 39.46 | 37.35 | 39.23 | 7,896 | +1.24(+3.27%) |
Jan 18, 2018 | 37.91 | 37.99 | 37.91 | 37.99 | 3,783 | +0.08(+0.20%) |
Jan 17, 2018 | 37.65 | 37.91 | 37.24 | 37.91 | 4,294 | +0.04(+0.10%) |
Jan 16, 2018 | 37.65 | 37.99 | 37.24 | 37.88 | 3,408 | -0.08(-0.20%) |
Jan 12, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.19(+0.50%) | |
Jan 11, 2018 | 37.46 | 37.80 | 37.35 | 37.76 | 1,633 | +0.15(+0.40%) |
Jan 10, 2018 | 37.99 | 37.99 | 37.61 | 37.61 | 1,799 | +0.34(+0.91%) |
Jan 09, 2018 | 37.56 | 37.61 | 37.28 | 37.28 | 1,203 | -0.75(-1.98%) |
Jan 08, 2018 | 38.78 | 38.78 | 36.86 | 38.03 | 4,136 | -1.28(-3.25%) |
Jan 05, 2018 | 39.72 | 39.72 | 39.31 | 39.31 | 793 | -0.34(-0.85%) |
Jan 04, 2018 | 38.93 | 39.68 | 38.93 | 39.65 | 914 | +0.87(+2.23%) |
Jan 03, 2018 | 39.01 | 39.14 | 38.35 | 38.78 | 2,281 | -0.53(-1.34%) |
Jan 02, 2018 | 38.03 | 40.24 | 38.03 | 39.31 | 5,995 | -0.53(-1.32%) |
Dec 29, 2017 | 39.83 | 39.83 | 39.83 | 0 | -0.53(-1.30%) | |
Dec 28, 2017 | 41.34 | 41.34 | 40.25 | 40.36 | 1,619 | +0.34(+0.85%) |
Dec 27, 2017 | 39.18 | 40.77 | 39.18 | 40.02 | 3,163 | +0.41(+1.04%) |
Dec 26, 2017 | 39.61 | 39.61 | 39.61 | 39.61 | 755 | -1.43(-3.48%) |
Dec 22, 2017 | 38.78 | 41.04 | 38.78 | 41.04 | 2,132 | -0.34(-0.82%) |
Dec 21, 2017 | 38.93 | 41.38 | 38.93 | 41.38 | 651 | +1.50(+3.77%) |
Dec 20, 2017 | 41.38 | 41.38 | 39.87 | 39.87 | 8,240 | -1.50(-3.64%) |
Dec 19, 2017 | 41.00 | 41.38 | 41.00 | 41.38 | 11,838 | +0.00(+0.00%) |
Dec 18, 2017 | 40.17 | 41.38 | 40.32 | 41.38 | 3,839 | +1.05(+2.61%) |
Dec 15, 2017 | 38.70 | 40.36 | 38.70 | 40.32 | 18,090 | +1.17(+2.98%) |
Dec 14, 2017 | 37.84 | 39.49 | 37.65 | 39.16 | 7,234 | +0.26(+0.68%) |
Dec 13, 2017 | 37.50 | 38.89 | 37.37 | 38.89 | 3,368 | +1.05(+2.78%) |
Dec 12, 2017 | 39.04 | 39.04 | 37.84 | 37.84 | 2,331 | -0.45(-1.18%) |
Dec 11, 2017 | 38.29 | 38.29 | 38.29 | 38.29 | 688 | +0.23(+0.59%) |
Dec 08, 2017 | 38.07 | 38.07 | 38.07 | 38.07 | 1,245 | -0.64(-1.65%) |
Dec 07, 2017 | 37.31 | 39.12 | 37.12 | 38.70 | 5,587 | +0.71(+1.88%) |
Dec 06, 2017 | 38.08 | 38.48 | 37.73 | 37.99 | 6,166 | -0.30(-0.79%) |
Dec 05, 2017 | 38.74 | 39.01 | 38.18 | 38.29 | 4,772 | -0.19(-0.49%) |
Dec 04, 2017 | 38.48 | 38.48 | 38.48 | 38.48 | 555 | +0.56(+1.49%) |