Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.73 | 37.73 | 37.45 | 37.45 | 1,380 | -0.22(-0.60%) |
Feb 27, 2018 | 37.80 | 37.84 | 37.67 | 37.67 | 4,194 | -0.57(-1.49%) |
Feb 26, 2018 | 38.29 | 38.44 | 38.15 | 38.24 | 14,832 | +0.10(+0.27%) |
Feb 23, 2018 | 38.04 | 38.26 | 38.04 | 38.14 | 5,663 | +0.39(+1.03%) |
Feb 22, 2018 | 37.81 | 37.99 | 37.75 | 37.75 | 2,368 | -0.29(-0.75%) |
Feb 21, 2018 | 38.04 | 38.04 | 38.04 | 38.04 | 754 | +0.70(+1.88%) |
Feb 20, 2018 | 37.33 | 37.33 | 37.12 | 37.34 | 6,161 | +0.02(+0.06%) |
Feb 16, 2018 | 37.32 | 37.32 | 37.32 | 0 | +0.10(+0.26%) | |
Feb 15, 2018 | 37.12 | 37.30 | 37.12 | 37.22 | 2,381 | +0.26(+0.71%) |
Feb 14, 2018 | 36.96 | 36.37 | 36.96 | 2,513 | +0.59(+1.61%) | |
Feb 13, 2018 | 36.59 | 36.59 | 36.37 | 36.37 | 740 | -0.23(-0.63%) |
Feb 12, 2018 | 36.42 | 36.60 | 35.94 | 36.60 | 14,980 | +0.53(+1.47%) |
Feb 09, 2018 | 36.36 | 36.36 | 35.41 | 36.07 | 3,279 | -0.46(-1.25%) |
Feb 08, 2018 | 36.99 | 37.08 | 36.51 | 36.53 | 4,349 | -0.71(-1.91%) |
Feb 07, 2018 | 37.45 | 37.45 | 37.24 | 37.24 | 2,182 | -1.37(-3.55%) |
Feb 06, 2018 | 37.32 | 38.62 | 37.32 | 38.61 | 10,553 | +0.23(+0.60%) |
Feb 05, 2018 | 38.47 | 38.57 | 38.00 | 38.38 | 8,585 | -0.57(-1.46%) |
Feb 02, 2018 | 39.21 | 39.21 | 38.95 | 38.95 | 12,711 | -0.94(-2.36%) |
Feb 01, 2018 | 39.89 | 39.89 | 39.89 | 39.89 | 705 | -0.25(-0.63%) |
Jan 31, 2018 | 40.16 | 40.52 | 39.98 | 40.14 | 16,696 | -0.12(-0.29%) |
Jan 30, 2018 | 40.16 | 40.43 | 40.16 | 40.26 | 17,380 | -0.37(-0.90%) |
Jan 29, 2018 | 40.21 | 40.68 | 40.21 | 40.62 | 3,047 | +0.06(+0.16%) |
Jan 26, 2018 | 40.59 | 40.74 | 40.54 | 40.56 | 114,576 | +0.27(+0.67%) |
Jan 25, 2018 | 40.17 | 40.94 | 40.14 | 40.29 | 25,542 | +0.33(+0.82%) |
Jan 24, 2018 | 40.05 | 40.05 | 39.83 | 39.96 | 3,689 | +0.38(+0.96%) |
Jan 23, 2018 | 39.64 | 39.75 | 39.25 | 39.58 | 9,328 | +0.30(+0.77%) |
Jan 22, 2018 | 39.35 | 39.35 | 39.27 | 39.28 | 1,231 | -0.10(-0.26%) |
Jan 19, 2018 | 39.44 | 39.44 | 39.38 | 39.38 | 2,782 | -0.02(-0.04%) |
Jan 18, 2018 | 39.33 | 39.56 | 39.31 | 39.40 | 7,904 | -0.22(-0.54%) |
Jan 17, 2018 | 39.50 | 39.70 | 39.36 | 39.61 | 15,655 | +0.23(+0.58%) |
Jan 16, 2018 | 39.43 | 39.43 | 39.38 | 39.38 | 1,368 | +0.09(+0.24%) |
Jan 12, 2018 | 39.29 | 39.29 | 39.29 | 0 | +0.40(+1.03%) | |
Jan 11, 2018 | 38.88 | 38.92 | 38.88 | 38.89 | 1,838 | +0.17(+0.45%) |
Jan 10, 2018 | 38.69 | 38.71 | 38.60 | 38.71 | 10,374 | +0.03(+0.07%) |
Jan 09, 2018 | 38.58 | 38.99 | 38.58 | 38.69 | 2,495 | -0.01(-0.02%) |
Jan 08, 2018 | 38.76 | 38.98 | 38.59 | 38.70 | 1,853 | -0.08(-0.20%) |
Jan 05, 2018 | 38.76 | 38.85 | 38.70 | 38.77 | 6,788 | -0.03(-0.09%) |
Jan 04, 2018 | 38.68 | 38.87 | 38.68 | 38.81 | 6,744 | +0.40(+1.04%) |
Jan 03, 2018 | 38.26 | 38.57 | 38.23 | 38.41 | 6,736 | +0.38(+1.00%) |
Jan 02, 2018 | 38.02 | 38.14 | 37.86 | 38.03 | 4,744 | +0.56(+1.49%) |
Dec 29, 2017 | 37.47 | 37.47 | 37.47 | 0 | +0.14(+0.37%) | |
Dec 28, 2017 | 37.47 | 37.47 | 37.33 | 37.33 | 1,378 | +0.20(+0.53%) |
Dec 27, 2017 | 37.27 | 37.27 | 37.13 | 37.13 | 361 | -0.17(-0.45%) |
Dec 26, 2017 | 37.30 | 37.30 | 37.30 | 37.30 | 533 | +0.08(+0.20%) |
Dec 22, 2017 | 37.23 | 37.23 | 37.23 | 37.23 | 575 | +0.16(+0.43%) |
Dec 21, 2017 | 37.01 | 37.24 | 36.87 | 37.07 | 8,463 | +0.18(+0.49%) |
Dec 20, 2017 | 37.11 | 37.11 | 36.89 | 36.89 | 4,834 | -0.05(-0.13%) |
Dec 19, 2017 | 36.88 | 37.00 | 36.85 | 36.93 | 3,717 | +0.03(+0.07%) |
Dec 18, 2017 | 36.89 | 37.06 | 36.87 | 36.91 | 4,612 | +0.43(+1.18%) |
Dec 15, 2017 | 36.43 | 36.62 | 36.43 | 36.48 | 2,070 | +0.23(+0.64%) |
Dec 14, 2017 | 36.06 | 36.47 | 35.91 | 36.24 | 9,921 | +0.11(+0.31%) |
Dec 13, 2017 | 36.09 | 36.17 | 36.09 | 36.13 | 1,430 | +0.19(+0.53%) |
Dec 12, 2017 | 36.02 | 36.06 | 35.94 | 35.94 | 1,189 | -0.15(-0.41%) |
Dec 08, 2017 | 36.09 | 36.09 | 36.09 | 10 | +0.11(+0.30%) | |
Dec 06, 2017 | 35.98 | 35.98 | 35.98 | 38 | -0.27(-0.74%) | |
Dec 05, 2017 | 36.27 | 36.46 | 36.18 | 36.25 | 12,474 | -0.00(-0.00%) |
Dec 04, 2017 | 36.26 | 36.25 | 36.25 | 3,546 | -0.01(-0.02%) |