Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.43 | 39.43 | 38.16 | 38.17 | 213,741 | -1.26(-3.21%) |
Feb 27, 2018 | 40.06 | 40.06 | 39.40 | 39.43 | 62,288 | -0.67(-1.66%) |
Feb 26, 2018 | 40.15 | 40.26 | 39.56 | 40.10 | 171,871 | +0.71(+1.79%) |
Feb 23, 2018 | 39.56 | 39.56 | 38.87 | 39.40 | 52,275 | +0.40(+1.03%) |
Feb 22, 2018 | 38.99 | 39,155 | +0.24(+0.62%) | |||
Feb 21, 2018 | 39.29 | 39.60 | 38.75 | 38.75 | 61,056 | -0.29(-0.75%) |
Feb 20, 2018 | 39.30 | 39.85 | 38.83 | 39.05 | 109,749 | -0.80(-2.00%) |
Feb 16, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.99(+2.53%) | |
Feb 15, 2018 | 38.97 | 39.14 | 38.57 | 38.86 | 77,521 | +0.29(+0.76%) |
Feb 14, 2018 | 36.87 | 38.60 | 36.84 | 38.57 | 301,221 | +1.40(+3.76%) |
Feb 13, 2018 | 36.75 | 37.23 | 36.64 | 37.17 | 41,838 | +0.45(+1.23%) |
Feb 12, 2018 | 36.19 | 36.95 | 36.19 | 36.72 | 80,463 | +0.84(+2.33%) |
Feb 09, 2018 | 35.59 | 36.15 | 34.45 | 35.88 | 207,766 | +0.73(+2.07%) |
Feb 08, 2018 | 36.44 | 36.54 | 35.11 | 35.15 | 39,250 | -1.21(-3.33%) |
Feb 07, 2018 | 36.78 | 36.89 | 36.33 | 36.36 | 67,178 | -0.77(-2.07%) |
Feb 06, 2018 | 35.60 | 37.31 | 34.90 | 37.13 | 196,983 | +0.72(+1.98%) |
Feb 05, 2018 | 36.66 | 37.43 | 35.80 | 36.41 | 134,842 | -0.46(-1.24%) |
Feb 02, 2018 | 38.08 | 38.08 | 36.85 | 36.87 | 127,931 | -1.60(-4.15%) |
Feb 01, 2018 | 38.45 | 38.81 | 38.16 | 38.46 | 42,342 | +0.12(+0.32%) |
Jan 31, 2018 | 39.25 | 39.29 | 38.12 | 38.34 | 129,206 | -0.36(-0.94%) |
Jan 30, 2018 | 39.17 | 39.24 | 38.53 | 38.71 | 72,186 | -0.64(-1.62%) |
Jan 29, 2018 | 39.57 | 39.83 | 39.29 | 39.34 | 53,677 | -0.29(-0.74%) |
Jan 26, 2018 | 39.32 | 39.74 | 39.19 | 39.64 | 55,988 | +0.42(+1.07%) |
Jan 25, 2018 | 39.80 | 39.80 | 39.03 | 39.22 | 86,418 | -0.10(-0.26%) |
Jan 24, 2018 | 39.37 | 39.51 | 39.17 | 39.32 | 84,201 | +0.46(+1.18%) |
Jan 23, 2018 | 39.09 | 39.09 | 38.36 | 38.86 | 203,355 | -0.28(-0.71%) |
Jan 22, 2018 | 39.16 | 39.16 | 38.84 | 39.14 | 130,854 | +0.03(+0.08%) |
Jan 19, 2018 | 38.96 | 39.26 | 38.84 | 39.11 | 79,340 | +0.15(+0.38%) |
Jan 18, 2018 | 39.36 | 39.37 | 38.91 | 38.96 | 59,375 | -0.47(-1.18%) |
Jan 17, 2018 | 39.01 | 39.48 | 38.88 | 39.43 | 125,510 | +0.67(+1.74%) |
Jan 16, 2018 | 39.50 | 39.54 | 38.63 | 38.75 | 127,051 | -0.92(-2.31%) |
Jan 12, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.11(+0.27%) | |
Jan 11, 2018 | 38.72 | 39.57 | 38.70 | 39.56 | 138,150 | +1.12(+2.91%) |
Jan 10, 2018 | 38.16 | 38.49 | 38.09 | 38.44 | 95,784 | +0.16(+0.41%) |
Jan 09, 2018 | 38.67 | 38.77 | 38.21 | 38.29 | 250,247 | -0.24(-0.62%) |
Jan 08, 2018 | 38.19 | 38.57 | 38.07 | 38.53 | 212,441 | +0.60(+1.57%) |
Jan 05, 2018 | 37.95 | 38.01 | 37.64 | 37.93 | 972,579 | +0.15(+0.39%) |
Jan 04, 2018 | 37.62 | 38.03 | 37.62 | 37.78 | 71,397 | +0.35(+0.93%) |
Jan 03, 2018 | 37.20 | 37.56 | 36.94 | 37.43 | 100,056 | +0.41(+1.11%) |
Jan 02, 2018 | 35.77 | 37.02 | 35.77 | 37.02 | 120,561 | +1.46(+4.10%) |
Dec 29, 2017 | 35.56 | 35.56 | 35.56 | 0 | -0.19(-0.52%) | |
Dec 28, 2017 | 35.45 | 35.75 | 35.41 | 35.75 | 92,594 | +0.47(+1.34%) |
Dec 27, 2017 | 35.39 | 35.56 | 35.23 | 35.28 | 55,849 | -0.10(-0.28%) |
Dec 26, 2017 | 35.04 | 35.42 | 34.93 | 35.38 | 44,278 | +0.39(+1.11%) |
Dec 22, 2017 | 35.04 | 35.04 | 34.86 | 34.99 | 41,734 | -0.12(-0.35%) |
Dec 21, 2017 | 34.77 | 35.15 | 34.77 | 35.11 | 105,721 | +0.41(+1.18%) |
Dec 20, 2017 | 34.35 | 34.83 | 34.35 | 34.70 | 227,516 | +0.71(+2.07%) |
Dec 19, 2017 | 33.96 | 34.11 | 33.90 | 34.00 | 25,276 | +0.05(+0.16%) |
Dec 18, 2017 | 33.42 | 33.97 | 33.42 | 33.94 | 70,364 | +0.88(+2.65%) |
Dec 15, 2017 | 33.04 | 33.24 | 32.96 | 33.07 | 65,583 | +0.45(+1.37%) |
Dec 14, 2017 | 33.01 | 33.24 | 32.62 | 32.62 | 21,827 | -0.60(-1.82%) |
Dec 13, 2017 | 33.04 | 33.24 | 32.87 | 33.22 | 63,022 | +0.06(+0.18%) |
Dec 12, 2017 | 32.97 | 33.25 | 32.77 | 33.16 | 31,761 | +0.11(+0.34%) |
Dec 11, 2017 | 33.03 | 33.11 | 33.03 | 33.05 | 127,401 | +0.35(+1.06%) |
Dec 08, 2017 | 32.36 | 32.79 | 32.36 | 32.70 | 32,113 | +0.39(+1.22%) |
Dec 07, 2017 | 31.99 | 32.31 | 31.99 | 32.31 | 7,767 | +0.14(+0.45%) |
Dec 06, 2017 | 31.99 | 32.39 | 31.99 | 32.17 | 33,467 | +0.18(+0.57%) |
Dec 05, 2017 | 32.29 | 32.36 | 31.97 | 31.99 | 32,303 | -0.65(-1.99%) |
Dec 04, 2017 | 32.29 | 32.89 | 32.29 | 32.64 | 99,060 | +0.62(+1.94%) |