Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.16(+0.39%) | |
Mar 28, 2018 | 40.72 | 40.73 | 40.63 | 40.65 | 137,878 | +0.00(+0.00%) |
Mar 27, 2018 | 40.56 | 40.66 | 40.55 | 40.65 | 66,250 | +0.15(+0.38%) |
Mar 26, 2018 | 40.49 | 40.56 | 40.49 | 40.50 | 57,064 | -0.03(-0.06%) |
Mar 23, 2018 | 40.49 | 40.53 | 40.47 | 40.52 | 63,185 | -0.02(-0.05%) |
Mar 22, 2018 | 40.55 | 40.58 | 40.48 | 40.54 | 282,088 | +0.12(+0.31%) |
Mar 21, 2018 | 40.40 | 40.44 | 40.30 | 40.42 | 81,916 | +0.01(+0.02%) |
Mar 20, 2018 | 40.41 | 40.48 | 40.41 | 40.41 | 64,793 | -0.08(-0.20%) |
Mar 19, 2018 | 40.47 | 40.57 | 40.47 | 40.49 | 65,316 | -0.03(-0.08%) |
Mar 16, 2018 | 40.54 | 40.56 | 40.51 | 40.53 | 39,178 | -0.06(-0.15%) |
Mar 15, 2018 | 40.60 | 40.61 | 40.53 | 40.59 | 51,569 | +0.03(+0.07%) |
Mar 14, 2018 | 40.49 | 40.59 | 40.49 | 40.56 | 38,926 | +0.08(+0.20%) |
Mar 13, 2018 | 40.48 | 40.52 | 40.47 | 40.48 | 97,387 | +0.03(+0.08%) |
Mar 12, 2018 | 40.48 | 40.48 | 40.42 | 40.44 | 102,724 | +0.01(+0.03%) |
Mar 09, 2018 | 40.50 | 40.50 | 40.41 | 40.43 | 64,404 | -0.09(-0.21%) |
Mar 08, 2018 | 40.53 | 40.57 | 40.51 | 40.52 | 56,689 | +0.02(+0.06%) |
Mar 07, 2018 | 40.48 | 40.49 | 102,662 | -0.05(-0.12%) | ||
Mar 06, 2018 | 40.53 | 40.61 | 40.52 | 40.54 | 48,331 | +0.08(+0.19%) |
Mar 05, 2018 | 40.61 | 40.61 | 40.46 | 40.47 | 40,484 | -0.08(-0.19%) |
Mar 02, 2018 | 40.54 | 40.58 | 40.53 | 40.54 | 37,411 | -0.13(-0.32%) |
Mar 01, 2018 | 40.60 | 40.67 | 40.54 | 40.67 | 59,475 | +0.11(+0.27%) |
Feb 28, 2018 | 40.61 | 40.62 | 40.53 | 40.56 | 79,786 | +0.01(+0.02%) |
Feb 27, 2018 | 40.69 | 40.69 | 40.45 | 40.56 | 38,441 | -0.09(-0.23%) |
Feb 26, 2018 | 40.72 | 40.73 | 40.64 | 40.65 | 90,463 | +0.06(+0.16%) |
Feb 23, 2018 | 40.53 | 40.63 | 40.53 | 40.59 | 72,276 | +0.11(+0.26%) |
Feb 22, 2018 | 40.48 | 40.56 | 40.46 | 40.48 | 65,650 | +0.01(+0.03%) |
Feb 21, 2018 | 40.57 | 40.60 | 40.44 | 40.47 | 50,970 | -0.07(-0.18%) |
Feb 20, 2018 | 40.59 | 40.59 | 40.50 | 40.54 | 95,300 | -0.07(-0.18%) |
Feb 16, 2018 | 40.62 | 40.62 | 40.62 | 0 | +0.06(+0.15%) | |
Feb 15, 2018 | 40.50 | 40.60 | 40.50 | 40.56 | 102,376 | +0.07(+0.16%) |
Feb 14, 2018 | 40.54 | 40.56 | 40.46 | 40.49 | 666,022 | -0.14(-0.34%) |
Feb 13, 2018 | 40.59 | 40.66 | 40.55 | 40.63 | 59,821 | -0.03(-0.07%) |
Feb 12, 2018 | 40.67 | 40.70 | 40.60 | 40.66 | 94,531 | +0.00(+0.01%) |
Feb 09, 2018 | 40.65 | 40.73 | 40.62 | 40.65 | 70,828 | -0.07(-0.18%) |
Feb 08, 2018 | 40.74 | 40.79 | 40.69 | 40.73 | 70,548 | -0.09(-0.22%) |
Feb 07, 2018 | 40.94 | 40.98 | 40.79 | 40.82 | 114,723 | -0.11(-0.26%) |
Feb 06, 2018 | 40.99 | 41.00 | 40.89 | 40.92 | 148,245 | -0.12(-0.30%) |
Feb 05, 2018 | 40.91 | 41.13 | 40.86 | 41.05 | 111,297 | +0.09(+0.23%) |
Feb 02, 2018 | 40.96 | 41.01 | 40.93 | 40.95 | 63,824 | -0.12(-0.28%) |
Feb 01, 2018 | 41.26 | 41.26 | 41.06 | 41.07 | 85,387 | -0.18(-0.44%) |
Jan 31, 2018 | 41.27 | 41.27 | 41.19 | 41.25 | 55,820 | +0.03(+0.08%) |
Jan 30, 2018 | 41.26 | 41.26 | 41.21 | 41.21 | 80,491 | -0.02(-0.06%) |
Jan 29, 2018 | 41.26 | 41.29 | 41.21 | 41.24 | 147,094 | -0.12(-0.28%) |
Jan 26, 2018 | 41.40 | 41.40 | 41.30 | 41.35 | 110,516 | -0.05(-0.11%) |
Jan 25, 2018 | 41.30 | 41.42 | 41.27 | 41.40 | 60,877 | +0.14(+0.33%) |
Jan 24, 2018 | 41.30 | 41.32 | 41.26 | 41.26 | 109,752 | -0.04(-0.10%) |
Jan 23, 2018 | 41.32 | 41.36 | 41.28 | 41.30 | 85,122 | +0.06(+0.15%) |
Jan 22, 2018 | 41.28 | 41.30 | 41.21 | 41.24 | 93,523 | -0.02(-0.04%) |
Jan 19, 2018 | 41.33 | 41.33 | 41.25 | 41.26 | 157,226 | -0.10(-0.24%) |
Jan 18, 2018 | 41.35 | 41.39 | 41.34 | 41.36 | 110,875 | -0.12(-0.28%) |
Jan 17, 2018 | 41.51 | 41.54 | 41.46 | 41.47 | 164,735 | -0.03(-0.08%) |
Jan 16, 2018 | 41.56 | 41.56 | 41.45 | 41.51 | 105,432 | +0.03(+0.08%) |
Jan 12, 2018 | 41.47 | 41.47 | 41.47 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 41.43 | 41.51 | 41.40 | 41.49 | 127,746 | +0.07(+0.18%) |
Jan 10, 2018 | 41.34 | 41.47 | 41.30 | 41.42 | 218,296 | -0.05(-0.12%) |
Jan 09, 2018 | 41.48 | 41.53 | 41.46 | 41.46 | 84,244 | -0.07(-0.18%) |
Jan 08, 2018 | 41.60 | 41.66 | 41.52 | 41.54 | 277,989 | -0.02(-0.04%) |
Jan 05, 2018 | 41.60 | 41.60 | 41.52 | 41.56 | 115,657 | -0.05(-0.12%) |
Jan 04, 2018 | 41.52 | 41.67 | 41.52 | 41.60 | 50,480 | +0.02(+0.04%) |
Jan 03, 2018 | 41.56 | 41.61 | 41.54 | 41.59 | 65,023 | +0.03(+0.08%) |