Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.16(+0.42%) | |
Mar 28, 2018 | 37.38 | 37.45 | 36.97 | 37.24 | 560,038 | -0.75(-1.97%) |
Mar 27, 2018 | 38.72 | 39.14 | 37.80 | 37.99 | 597,834 | -0.66(-1.69%) |
Mar 26, 2018 | 38.20 | 38.65 | 38.02 | 38.65 | 388,266 | +0.57(+1.50%) |
Mar 23, 2018 | 38.75 | 38.87 | 38.02 | 38.08 | 326,720 | -1.28(-3.25%) |
Mar 22, 2018 | 40.02 | 40.10 | 39.25 | 39.35 | 262,167 | -0.88(-2.19%) |
Mar 21, 2018 | 40.31 | 40.45 | 39.91 | 40.23 | 97,081 | -0.13(-0.33%) |
Mar 20, 2018 | 40.05 | 40.44 | 39.92 | 40.37 | 95,162 | +0.28(+0.70%) |
Mar 19, 2018 | 40.52 | 40.87 | 39.94 | 40.09 | 105,420 | -0.54(-1.33%) |
Mar 16, 2018 | 40.60 | 40.71 | 40.40 | 40.63 | 218,051 | -0.37(-0.90%) |
Mar 15, 2018 | 40.81 | 41.14 | 40.37 | 41.00 | 267,799 | +0.33(+0.81%) |
Mar 14, 2018 | 41.07 | 41.07 | 40.47 | 40.67 | 123,280 | +0.42(+1.04%) |
Mar 13, 2018 | 40.58 | 41.07 | 40.12 | 40.25 | 173,788 | -0.34(-0.84%) |
Mar 12, 2018 | 40.72 | 40.85 | 40.22 | 40.59 | 177,591 | -0.34(-0.84%) |
Mar 09, 2018 | 40.55 | 41.03 | 40.55 | 40.94 | 133,044 | +0.34(+0.85%) |
Mar 08, 2018 | 40.70 | 41.00 | 40.52 | 40.59 | 269,797 | +0.62(+1.55%) |
Mar 07, 2018 | 39.79 | 40.01 | 39.51 | 39.97 | 205,373 | -0.45(-1.13%) |
Mar 06, 2018 | 40.03 | 40.60 | 40.03 | 40.42 | 426,151 | +0.26(+0.65%) |
Mar 05, 2018 | 39.74 | 40.18 | 39.61 | 40.16 | 140,566 | +0.34(+0.87%) |
Mar 02, 2018 | 39.03 | 39.85 | 39.02 | 39.82 | 610,016 | -0.37(-0.91%) |
Mar 01, 2018 | 41.16 | 41.16 | 40.09 | 40.19 | 513,861 | -1.10(-2.68%) |
Feb 28, 2018 | 41.52 | 41.77 | 41.24 | 41.29 | 165,689 | -0.54(-1.29%) |
Feb 27, 2018 | 42.42 | 42.73 | 41.72 | 41.83 | 380,300 | -0.95(-2.21%) |
Feb 26, 2018 | 42.11 | 42.87 | 42.11 | 42.77 | 206,611 | +0.73(+1.72%) |
Feb 23, 2018 | 41.68 | 42.06 | 41.61 | 42.05 | 224,838 | +1.05(+2.56%) |
Feb 22, 2018 | 41.08 | 41.34 | 40.97 | 41.00 | 282,448 | -0.13(-0.33%) |
Feb 21, 2018 | 41.44 | 41.65 | 41.11 | 41.13 | 211,083 | -0.51(-1.21%) |
Feb 20, 2018 | 41.60 | 41.85 | 41.45 | 41.64 | 175,126 | -0.11(-0.26%) |
Feb 16, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.33(+0.80%) | |
Feb 15, 2018 | 41.80 | 41.81 | 41.20 | 41.42 | 158,245 | -0.35(-0.84%) |
Feb 14, 2018 | 41.04 | 41.84 | 40.32 | 41.77 | 558,462 | +0.02(+0.05%) |
Feb 13, 2018 | 41.08 | 41.91 | 41.08 | 41.75 | 1,272,631 | +0.65(+1.58%) |
Feb 12, 2018 | 41.37 | 41.46 | 40.57 | 41.10 | 194,436 | +0.81(+2.01%) |
Feb 09, 2018 | 39.94 | 40.50 | 38.90 | 40.29 | 300,132 | +1.47(+3.79%) |
Feb 08, 2018 | 40.35 | 40.35 | 39.02 | 38.82 | 289,882 | -1.53(-3.79%) |
Feb 07, 2018 | 40.13 | 40.90 | 40.00 | 40.35 | 482,398 | +1.60(+4.13%) |
Feb 06, 2018 | 38.35 | 39.09 | 38.15 | 38.75 | 883,174 | +0.34(+0.89%) |
Feb 05, 2018 | 39.84 | 39.86 | 38.21 | 38.41 | 294,258 | -1.76(-4.38%) |
Feb 02, 2018 | 40.72 | 40.82 | 40.17 | 40.17 | 257,824 | -0.74(-1.81%) |
Feb 01, 2018 | 41.35 | 41.35 | 40.51 | 40.91 | 312,324 | -0.74(-1.78%) |
Jan 31, 2018 | 41.24 | 41.80 | 41.10 | 41.65 | 224,779 | +0.35(+0.85%) |
Jan 30, 2018 | 41.36 | 41.46 | 41.15 | 41.30 | 251,001 | -0.47(-1.13%) |
Jan 29, 2018 | 42.23 | 42.23 | 41.75 | 41.77 | 298,809 | -0.74(-1.75%) |
Jan 26, 2018 | 42.42 | 42.53 | 42.42 | 42.52 | 97,294 | -0.16(-0.36%) |
Jan 25, 2018 | 42.63 | 42.73 | 42.35 | 42.67 | 456,537 | -0.22(-0.51%) |
Jan 24, 2018 | 42.89 | 43.15 | 42.66 | 42.89 | 322,043 | -0.06(-0.14%) |
Jan 23, 2018 | 42.77 | 42.95 | 42.35 | 42.95 | 194,091 | +0.97(+2.31%) |
Jan 22, 2018 | 42.49 | 42.49 | 39.45 | 41.98 | 123,679 | +0.33(+0.79%) |
Jan 19, 2018 | 41.82 | 41.82 | 41.49 | 41.65 | 147,531 | +0.00(+0.01%) |
Jan 18, 2018 | 41.90 | 42.24 | 41.50 | 41.65 | 247,465 | -0.63(-1.50%) |
Jan 17, 2018 | 42.17 | 42.34 | 41.91 | 42.28 | 517,152 | +0.23(+0.55%) |
Jan 16, 2018 | 42.97 | 42.97 | 41.93 | 42.05 | 475,304 | +1.70(+4.21%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | -0.70(-1.72%) | |
Jan 11, 2018 | 41.07 | 41.10 | 40.69 | 41.05 | 227,896 | -0.02(-0.04%) |
Jan 10, 2018 | 41.06 | 40.88 | 41.07 | 348,701 | -0.12(-0.29%) | |
Jan 09, 2018 | 41.16 | 41.33 | 41.06 | 41.19 | 343,193 | -0.23(-0.56%) |
Jan 08, 2018 | 41.73 | 41.87 | 41.40 | 41.42 | 305,419 | -0.16(-0.38%) |
Jan 05, 2018 | 41.66 | 41.66 | 40.90 | 41.58 | 226,251 | +0.24(+0.58%) |
Jan 04, 2018 | 41.40 | 41.67 | 41.30 | 41.34 | 214,678 | +0.38(+0.92%) |
Jan 03, 2018 | 40.82 | 41.15 | 40.75 | 40.97 | 335,963 | +0.33(+0.80%) |