Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.29 | 37.53 | 37.19 | 37.19 | 5,418 | -0.15(-0.40%) |
Feb 27, 2018 | 38.03 | 38.03 | 37.34 | 37.34 | 2,694 | -0.75(-1.96%) |
Feb 26, 2018 | 38.02 | 38.10 | 37.90 | 38.09 | 4,542 | +0.22(+0.59%) |
Feb 23, 2018 | 37.67 | 37.87 | 37.65 | 37.87 | 1,939 | +0.43(+1.15%) |
Feb 22, 2018 | 37.23 | 37.44 | 37.19 | 37.44 | 5,505 | +0.21(+0.57%) |
Feb 21, 2018 | 37.68 | 37.68 | 37.23 | 37.23 | 13,933 | -0.44(-1.18%) |
Feb 20, 2018 | 37.84 | 37.96 | 37.67 | 37.67 | 3,721 | -0.39(-1.03%) |
Feb 16, 2018 | 38.06 | 38.06 | 38.06 | 0 | +0.40(+1.07%) | |
Feb 15, 2018 | 37.45 | 37.71 | 37.45 | 37.66 | 7,845 | +0.32(+0.85%) |
Feb 14, 2018 | 36.98 | 37.34 | 36.98 | 37.34 | 34,588 | +0.05(+0.12%) |
Feb 13, 2018 | 37.11 | 37.30 | 37.06 | 37.30 | 9,539 | +0.17(+0.47%) |
Feb 12, 2018 | 37.16 | 37.19 | 36.53 | 37.12 | 90,983 | +0.32(+0.86%) |
Feb 09, 2018 | 36.66 | 36.81 | 36.32 | 36.81 | 3,383 | +0.02(+0.04%) |
Feb 08, 2018 | 37.31 | 37.31 | 36.79 | 36.79 | 6,069 | -0.61(-1.64%) |
Feb 07, 2018 | 37.55 | 37.55 | 37.41 | 37.41 | 6,571 | -0.36(-0.95%) |
Feb 06, 2018 | 37.20 | 37.76 | 37.20 | 37.76 | 7,507 | +0.10(+0.26%) |
Feb 05, 2018 | 38.57 | 38.59 | 37.55 | 37.67 | 16,353 | -1.03(-2.65%) |
Feb 02, 2018 | 38.90 | 38.95 | 38.68 | 38.69 | 7,907 | -0.65(-1.65%) |
Feb 01, 2018 | 39.70 | 39.70 | 39.34 | 39.34 | 3,236 | -0.45(-1.12%) |
Jan 31, 2018 | 39.59 | 39.79 | 39.54 | 39.79 | 14,595 | +0.43(+1.08%) |
Jan 30, 2018 | 39.63 | 39.63 | 39.32 | 39.36 | 5,287 | -0.32(-0.80%) |
Jan 29, 2018 | 39.86 | 39.86 | 39.58 | 39.68 | 5,185 | -0.38(-0.96%) |
Jan 26, 2018 | 40.12 | 40.17 | 40.02 | 40.06 | 13,087 | +0.05(+0.11%) |
Jan 25, 2018 | 40.23 | 40.23 | 39.89 | 40.02 | 4,363 | -0.07(-0.18%) |
Jan 24, 2018 | 40.25 | 40.35 | 40.05 | 40.09 | 4,178 | -0.05(-0.13%) |
Jan 23, 2018 | 39.86 | 40.14 | 39.86 | 40.14 | 4,332 | +0.46(+1.17%) |
Jan 22, 2018 | 39.68 | 39.68 | 39.68 | 39.68 | 1,052 | +0.22(+0.56%) |
Jan 19, 2018 | 39.40 | 39.47 | 39.33 | 39.46 | 2,201 | +0.17(+0.42%) |
Jan 18, 2018 | 39.45 | 39.45 | 39.29 | 39.29 | 3,159 | -0.35(-0.88%) |
Jan 17, 2018 | 39.40 | 39.66 | 39.40 | 39.64 | 3,473 | +0.18(+0.47%) |
Jan 16, 2018 | 39.38 | 39.62 | 39.38 | 39.46 | 1,213 | +0.16(+0.41%) |
Jan 12, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 39.34 | 39.51 | 39.28 | 39.30 | 2,796 | -0.12(-0.31%) |
Jan 10, 2018 | 39.56 | 39.65 | 39.30 | 39.42 | 6,419 | -0.31(-0.77%) |
Jan 09, 2018 | 39.96 | 39.96 | 39.73 | 39.73 | 1,589 | -0.18(-0.46%) |
Jan 08, 2018 | 39.76 | 39.91 | 39.76 | 39.91 | 2,262 | +0.16(+0.40%) |
Jan 05, 2018 | 39.75 | 39.79 | 39.66 | 39.75 | 8,521 | +0.05(+0.13%) |
Jan 04, 2018 | 39.94 | 39.94 | 39.68 | 39.70 | 3,832 | -0.25(-0.64%) |
Jan 03, 2018 | 40.02 | 40.02 | 39.96 | 39.96 | 3,926 | -0.02(-0.04%) |
Jan 02, 2018 | 40.02 | 40.14 | 39.88 | 39.97 | 26,910 | +0.09(+0.24%) |
Dec 29, 2017 | 39.88 | 39.88 | 39.88 | 0 | +0.04(+0.09%) | |
Dec 28, 2017 | 39.78 | 39.89 | 39.78 | 39.84 | 2,271 | +0.13(+0.33%) |
Dec 27, 2017 | 39.62 | 39.72 | 39.62 | 39.71 | 1,138 | +0.11(+0.29%) |
Dec 26, 2017 | 39.50 | 39.60 | 39.50 | 39.60 | 2,934 | +0.19(+0.49%) |
Dec 22, 2017 | 39.17 | 39.40 | 39.17 | 39.40 | 4,581 | +0.11(+0.27%) |
Dec 21, 2017 | 39.26 | 39.30 | 39.25 | 39.30 | 2,836 | -0.10(-0.24%) |
Dec 20, 2017 | 39.64 | 39.74 | 39.36 | 39.39 | 4,873 | -0.22(-0.56%) |
Dec 19, 2017 | 39.91 | 39.91 | 39.60 | 39.62 | 978 | -0.51(-1.27%) |
Dec 18, 2017 | 40.13 | 40.13 | 40.13 | 40.13 | 500 | +0.31(+0.78%) |
Dec 15, 2017 | 39.81 | 39.81 | 39.81 | 39.81 | 604 | +0.11(+0.28%) |
Dec 14, 2017 | 39.70 | 39.82 | 39.63 | 39.70 | 1,921 | -0.09(-0.22%) |
Dec 13, 2017 | 39.69 | 39.79 | 39.58 | 39.79 | 32,986 | +0.21(+0.54%) |
Dec 12, 2017 | 39.40 | 39.58 | 39.40 | 39.58 | 2,063 | +0.22(+0.56%) |
Dec 11, 2017 | 39.35 | 39.35 | 39.30 | 39.35 | 2,312 | -0.01(-0.01%) |
Dec 08, 2017 | 39.24 | 39.36 | 39.21 | 39.36 | 7,847 | +0.22(+0.57%) |
Dec 07, 2017 | 39.11 | 39.23 | 39.09 | 39.14 | 2,294 | +0.06(+0.16%) |
Dec 06, 2017 | 39.21 | 39.27 | 39.03 | 39.08 | 6,916 | -0.18(-0.46%) |
Dec 05, 2017 | 39.27 | 39.27 | 39.24 | 39.26 | 1,145 | -0.19(-0.48%) |
Dec 04, 2017 | 39.54 | 39.54 | 39.45 | 39.45 | 1,677 | -0.09(-0.24%) |