Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.92(+2.26%) | |
Mar 28, 2018 | 40.44 | 41.15 | 40.22 | 40.53 | 595,583 | +0.13(+0.33%) |
Mar 27, 2018 | 41.06 | 41.44 | 40.21 | 40.39 | 674,011 | -0.72(-1.75%) |
Mar 26, 2018 | 40.85 | 41.23 | 40.13 | 41.11 | 550,836 | +0.83(+2.05%) |
Mar 23, 2018 | 40.94 | 41.31 | 40.24 | 40.29 | 573,278 | -0.57(-1.39%) |
Mar 22, 2018 | 41.66 | 41.98 | 40.81 | 40.85 | 882,682 | -1.25(-2.96%) |
Mar 21, 2018 | 42.13 | 42.69 | 41.98 | 42.10 | 519,838 | -0.15(-0.36%) |
Mar 20, 2018 | 42.01 | 42.43 | 41.95 | 42.25 | 676,031 | +0.18(+0.42%) |
Mar 19, 2018 | 42.82 | 42.94 | 41.82 | 42.07 | 641,645 | -0.87(-2.03%) |
Mar 16, 2018 | 42.46 | 43.35 | 42.46 | 42.94 | 2,041,940 | +0.42(+0.98%) |
Mar 15, 2018 | 42.97 | 43.22 | 42.22 | 42.53 | 636,324 | -0.44(-1.01%) |
Mar 14, 2018 | 43.32 | 43.74 | 42.38 | 42.96 | 661,725 | -0.01(-0.02%) |
Mar 13, 2018 | 43.54 | 44.23 | 42.78 | 42.97 | 927,243 | -0.48(-1.10%) |
Mar 12, 2018 | 42.85 | 43.91 | 42.85 | 43.45 | 801,664 | +0.83(+1.94%) |
Mar 09, 2018 | 43.34 | 43.41 | 42.16 | 42.62 | 733,458 | -0.60(-1.38%) |
Mar 08, 2018 | 42.78 | 43.31 | 42.59 | 43.22 | 704,668 | +0.72(+1.69%) |
Mar 07, 2018 | 42.74 | 42.50 | 657,505 | -0.14(-0.33%) | ||
Mar 06, 2018 | 41.91 | 42.88 | 41.76 | 42.64 | 795,875 | +0.94(+2.26%) |
Mar 05, 2018 | 41.99 | 42.10 | 41.17 | 41.70 | 806,026 | -0.30(-0.72%) |
Mar 02, 2018 | 40.60 | 42.11 | 40.60 | 42.00 | 694,193 | +0.72(+1.74%) |
Mar 01, 2018 | 40.96 | 41.34 | 40.18 | 41.28 | 677,079 | +0.21(+0.52%) |
Feb 28, 2018 | 40.99 | 41.83 | 40.99 | 41.07 | 1,010,040 | +0.23(+0.57%) |
Feb 27, 2018 | 40.41 | 41.20 | 40.33 | 40.84 | 1,416,865 | +0.29(+0.72%) |
Feb 26, 2018 | 40.13 | 40.79 | 39.98 | 40.54 | 796,641 | +0.67(+1.67%) |
Feb 23, 2018 | 39.49 | 40.01 | 38.88 | 39.88 | 518,332 | +0.58(+1.47%) |
Feb 22, 2018 | 39.52 | 39.30 | 1,007,168 | +0.32(+0.82%) | ||
Feb 21, 2018 | 37.68 | 39.45 | 37.64 | 38.98 | 1,199,960 | +1.16(+3.05%) |
Feb 20, 2018 | 38.66 | 39.50 | 37.67 | 37.83 | 2,116,804 | -0.75(-1.94%) |
Feb 16, 2018 | 38.57 | 38.57 | 38.57 | 0 | -0.35(-0.89%) | |
Feb 15, 2018 | 40.81 | 42.66 | 38.80 | 38.92 | 3,141,925 | +3.08(+8.58%) |
Feb 14, 2018 | 34.70 | 36.17 | 34.70 | 35.84 | 1,176,878 | +0.73(+2.08%) |
Feb 13, 2018 | 35.03 | 35.30 | 34.67 | 35.11 | 680,618 | +0.06(+0.18%) |
Feb 12, 2018 | 35.13 | 35.31 | 34.17 | 35.05 | 1,076,187 | -0.02(-0.05%) |
Feb 09, 2018 | 34.37 | 35.24 | 33.91 | 35.07 | 1,092,088 | +0.88(+2.57%) |
Feb 08, 2018 | 35.10 | 35.57 | 34.07 | 34.19 | 1,518,255 | -0.80(-2.29%) |
Feb 07, 2018 | 34.10 | 34.98 | 34.07 | 34.99 | 716,534 | +0.83(+2.42%) |
Feb 06, 2018 | 32.59 | 34.57 | 32.17 | 34.16 | 821,593 | +0.31(+0.92%) |
Feb 05, 2018 | 34.40 | 34.55 | 32.94 | 33.85 | 731,789 | -0.95(-2.73%) |
Feb 02, 2018 | 36.02 | 36.33 | 34.73 | 34.80 | 626,869 | -1.35(-3.74%) |
Feb 01, 2018 | 36.23 | 36.55 | 35.74 | 36.15 | 798,278 | -0.19(-0.51%) |
Jan 31, 2018 | 37.44 | 37.62 | 36.02 | 36.34 | 1,089,527 | -0.93(-2.50%) |
Jan 30, 2018 | 36.79 | 37.47 | 36.79 | 37.27 | 651,809 | +0.15(+0.41%) |
Jan 29, 2018 | 37.77 | 37.86 | 36.95 | 37.12 | 403,323 | -0.79(-2.09%) |
Jan 26, 2018 | 37.20 | 37.92 | 36.88 | 37.91 | 492,845 | +0.93(+2.52%) |
Jan 25, 2018 | 37.15 | 37.48 | 36.58 | 36.98 | 662,412 | -0.10(-0.26%) |
Jan 24, 2018 | 36.61 | 37.63 | 36.55 | 37.08 | 912,430 | -0.35(-0.93%) |
Jan 23, 2018 | 37.59 | 37.59 | 36.87 | 37.43 | 468,840 | -0.16(-0.43%) |
Jan 22, 2018 | 37.40 | 37.75 | 36.87 | 37.59 | 586,882 | +0.19(+0.50%) |
Jan 19, 2018 | 36.08 | 37.44 | 36.08 | 37.40 | 625,954 | +1.24(+3.42%) |
Jan 18, 2018 | 35.92 | 36.23 | 35.51 | 36.16 | 856,370 | +0.26(+0.72%) |
Jan 17, 2018 | 36.87 | 36.94 | 35.90 | 35.91 | 882,721 | -0.89(-2.42%) |
Jan 16, 2018 | 36.92 | 37.79 | 36.52 | 36.79 | 690,264 | +0.24(+0.66%) |
Jan 12, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.01(+0.02%) | |
Jan 11, 2018 | 34.80 | 36.71 | 34.71 | 36.55 | 999,251 | +1.75(+5.03%) |
Jan 10, 2018 | 35.63 | 35.63 | 34.73 | 34.79 | 1,036,980 | -0.58(-1.63%) |
Jan 09, 2018 | 36.28 | 36.35 | 35.18 | 35.37 | 1,252,987 | -0.82(-2.26%) |
Jan 08, 2018 | 35.40 | 36.27 | 35.23 | 36.19 | 678,387 | +0.69(+1.95%) |
Jan 05, 2018 | 35.42 | 35.59 | 35.16 | 35.50 | 528,813 | +0.10(+0.28%) |
Jan 04, 2018 | 35.53 | 35.78 | 34.93 | 35.40 | 625,369 | +0.14(+0.40%) |
Jan 03, 2018 | 35.04 | 35.90 | 34.87 | 35.26 | 791,438 | +0.18(+0.51%) |