Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.62 | 39.85 | 39.09 | 39.10 | 247,296 | -0.28(-0.71%) |
Feb 27, 2018 | 39.57 | 39.99 | 39.38 | 39.38 | 212,380 | -0.27(-0.68%) |
Feb 26, 2018 | 39.43 | 39.74 | 39.03 | 39.65 | 175,631 | +0.26(+0.66%) |
Feb 23, 2018 | 39.71 | 39.87 | 39.16 | 39.39 | 230,402 | -0.08(-0.21%) |
Feb 22, 2018 | 39.47 | 176,965 | +0.25(+0.64%) | |||
Feb 21, 2018 | 38.80 | 40.00 | 38.77 | 39.22 | 172,743 | +0.49(+1.25%) |
Feb 20, 2018 | 38.62 | 39.00 | 38.44 | 38.73 | 158,199 | -0.07(-0.17%) |
Feb 16, 2018 | 38.80 | 38.80 | 38.80 | 0 | -0.32(-0.81%) | |
Feb 15, 2018 | 39.42 | 39.42 | 38.71 | 39.12 | 155,230 | -0.01(-0.02%) |
Feb 14, 2018 | 37.83 | 39.43 | 37.83 | 39.12 | 264,684 | +0.90(+2.34%) |
Feb 13, 2018 | 38.26 | 38.61 | 37.99 | 38.23 | 308,677 | -0.21(-0.56%) |
Feb 12, 2018 | 37.73 | 38.74 | 37.56 | 38.44 | 432,396 | +0.90(+2.41%) |
Feb 09, 2018 | 37.61 | 37.99 | 35.94 | 37.54 | 392,816 | +0.34(+0.90%) |
Feb 08, 2018 | 38.71 | 38.71 | 37.20 | 37.20 | 288,436 | -1.46(-3.76%) |
Feb 07, 2018 | 39.14 | 39.14 | 38.64 | 38.66 | 245,514 | -0.57(-1.45%) |
Feb 06, 2018 | 37.73 | 39.54 | 37.42 | 39.23 | 470,642 | -0.03(-0.07%) |
Feb 05, 2018 | 39.96 | 40.23 | 38.92 | 39.26 | 186,822 | -1.13(-2.80%) |
Feb 02, 2018 | 41.07 | 41.22 | 40.38 | 40.38 | 196,401 | -0.90(-2.17%) |
Feb 01, 2018 | 41.10 | 41.30 | 39.88 | 41.28 | 432,408 | -0.29(-0.70%) |
Jan 31, 2018 | 41.91 | 42.22 | 41.56 | 41.57 | 587,883 | -0.06(-0.13%) |
Jan 30, 2018 | 41.47 | 41.73 | 41.17 | 41.63 | 296,879 | -0.10(-0.25%) |
Jan 29, 2018 | 41.08 | 41.75 | 40.88 | 41.73 | 267,123 | +0.49(+1.18%) |
Jan 26, 2018 | 41.05 | 41.24 | 40.50 | 41.24 | 351,037 | +0.28(+0.68%) |
Jan 25, 2018 | 40.42 | 40.98 | 40.01 | 40.96 | 604,631 | +0.69(+1.71%) |
Jan 24, 2018 | 40.77 | 40.77 | 39.94 | 40.27 | 218,865 | -0.38(-0.94%) |
Jan 23, 2018 | 40.58 | 40.68 | 40.29 | 40.65 | 250,500 | +0.01(+0.02%) |
Jan 22, 2018 | 40.19 | 40.65 | 39.96 | 40.65 | 287,583 | +0.34(+0.83%) |
Jan 19, 2018 | 39.53 | 40.38 | 39.34 | 40.31 | 330,145 | +0.68(+1.72%) |
Jan 18, 2018 | 39.68 | 39.68 | 39.30 | 39.63 | 287,328 | -0.23(-0.59%) |
Jan 17, 2018 | 39.47 | 39.96 | 38.98 | 39.86 | 291,314 | +0.73(+1.86%) |
Jan 16, 2018 | 39.69 | 39.81 | 38.95 | 39.13 | 379,633 | -0.20(-0.50%) |
Jan 12, 2018 | 39.33 | 39.33 | 39.33 | 0 | -0.42(-1.06%) | |
Jan 11, 2018 | 38.69 | 39.81 | 38.69 | 39.75 | 350,834 | +0.62(+1.60%) |
Jan 10, 2018 | 39.48 | 39.12 | 274,722 | +0.11(+0.29%) | ||
Jan 09, 2018 | 39.26 | 39.57 | 38.89 | 39.01 | 431,466 | -0.29(-0.74%) |
Jan 08, 2018 | 38.75 | 39.39 | 38.58 | 39.30 | 339,771 | +0.48(+1.23%) |
Jan 05, 2018 | 38.78 | 38.85 | 38.42 | 38.83 | 270,989 | +0.16(+0.41%) |
Jan 04, 2018 | 38.34 | 38.75 | 38.34 | 38.67 | 347,167 | +0.44(+1.15%) |
Jan 03, 2018 | 38.14 | 38.48 | 37.78 | 38.23 | 361,973 | +0.23(+0.61%) |
Jan 02, 2018 | 38.71 | 38.71 | 37.74 | 38.00 | 558,805 | -0.61(-1.57%) |
Dec 29, 2017 | 38.60 | 38.60 | 38.60 | 0 | -0.47(-1.19%) | |
Dec 28, 2017 | 39.14 | 39.31 | 38.92 | 39.07 | 193,276 | +0.07(+0.17%) |
Dec 27, 2017 | 38.95 | 39.36 | 38.95 | 39.00 | 431,065 | +0.01(+0.02%) |
Dec 26, 2017 | 39.12 | 39.18 | 38.65 | 38.99 | 197,337 | -0.18(-0.45%) |
Dec 22, 2017 | 39.20 | 39.24 | 38.53 | 39.17 | 225,154 | -0.01(-0.02%) |
Dec 21, 2017 | 39.40 | 39.54 | 39.07 | 39.18 | 304,327 | -0.16(-0.40%) |
Dec 20, 2017 | 39.18 | 39.51 | 39.18 | 39.34 | 394,096 | +0.21(+0.52%) |
Dec 19, 2017 | 38.90 | 39.22 | 38.69 | 39.13 | 443,506 | +0.31(+0.79%) |
Dec 18, 2017 | 39.33 | 39.33 | 38.47 | 38.83 | 446,283 | -0.27(-0.69%) |
Dec 15, 2017 | 37.91 | 39.38 | 37.86 | 39.10 | 1,882,555 | +1.52(+4.04%) |
Dec 14, 2017 | 38.14 | 38.71 | 37.48 | 37.58 | 432,750 | -0.35(-0.93%) |
Dec 13, 2017 | 38.21 | 38.52 | 37.88 | 37.93 | 343,476 | -0.33(-0.88%) |
Dec 12, 2017 | 38.50 | 38.64 | 37.95 | 38.27 | 400,337 | -0.06(-0.15%) |
Dec 11, 2017 | 39.07 | 39.07 | 37.92 | 38.32 | 570,838 | -0.73(-1.86%) |
Dec 08, 2017 | 38.96 | 39.34 | 38.13 | 39.05 | 817,779 | +0.00(+0.00%) |
Dec 07, 2017 | 40.83 | 40.84 | 37.99 | 936,191 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.14 | 39.94 | 39.01 | 39.24 | 618,213 | +0.09(+0.24%) |
Dec 05, 2017 | 39.41 | 40.06 | 39.12 | 39.14 | 425,438 | -0.17(-0.43%) |
Dec 04, 2017 | 39.60 | 39.60 | 38.98 | 39.31 | 894,062 | +0.05(+0.12%) |