Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 39.45 | 40.80 | 36.67 | 39.77 | 38,729 | +0.40(+1.03%) |
Mar 27, 2018 | 39.77 | 40.26 | 39.18 | 39.36 | 56,393 | -0.36(-0.91%) |
Mar 26, 2018 | 39.00 | 39.95 | 38.96 | 39.72 | 96,927 | +1.08(+2.79%) |
Mar 23, 2018 | 40.17 | 40.17 | 38.60 | 38.64 | 60,450 | -1.48(-3.70%) |
Mar 22, 2018 | 40.89 | 41.16 | 39.95 | 40.13 | 55,555 | -1.03(-2.51%) |
Mar 21, 2018 | 41.21 | 41.43 | 40.89 | 41.16 | 73,371 | +0.04(+0.11%) |
Mar 20, 2018 | 41.56 | 41.77 | 40.98 | 41.12 | 67,919 | -0.49(-1.19%) |
Mar 19, 2018 | 41.74 | 41.97 | 41.30 | 41.61 | 57,258 | -0.18(-0.43%) |
Mar 16, 2018 | 41.39 | 42.10 | 41.34 | 41.79 | 118,773 | +0.36(+0.87%) |
Mar 15, 2018 | 41.43 | 41.74 | 41.07 | 41.43 | 61,226 | +0.04(+0.11%) |
Mar 14, 2018 | 42.19 | 42.19 | 41.30 | 41.39 | 41,241 | -0.63(-1.50%) |
Mar 13, 2018 | 42.06 | 42.28 | 41.65 | 42.01 | 41,279 | +0.13(+0.32%) |
Mar 12, 2018 | 42.28 | 42.42 | 41.65 | 41.88 | 49,578 | -0.27(-0.64%) |
Mar 09, 2018 | 41.34 | 42.33 | 41.07 | 42.15 | 53,019 | +0.94(+2.29%) |
Mar 08, 2018 | 41.48 | 41.74 | 40.98 | 41.21 | 49,886 | -0.27(-0.65%) |
Mar 07, 2018 | 40.89 | 41.61 | 40.89 | 41.48 | 67,918 | +0.40(+0.98%) |
Mar 06, 2018 | 40.67 | 41.16 | 40.04 | 41.07 | 68,636 | +0.54(+1.33%) |
Mar 05, 2018 | 39.90 | 40.71 | 39.41 | 40.53 | 66,366 | +0.45(+1.12%) |
Mar 02, 2018 | 39.18 | 40.22 | 38.96 | 40.08 | 44,056 | +0.72(+1.83%) |
Mar 01, 2018 | 39.09 | 39.68 | 38.69 | 39.36 | 49,551 | +0.22(+0.57%) |
Feb 28, 2018 | 40.53 | 40.71 | 39.05 | 39.14 | 80,255 | -1.30(-3.22%) |
Feb 27, 2018 | 40.80 | 41.36 | 40.35 | 40.44 | 85,583 | -0.27(-0.66%) |
Feb 26, 2018 | 40.80 | 40.80 | 40.31 | 40.71 | 41,502 | -0.04(-0.11%) |
Feb 23, 2018 | 40.35 | 40.76 | 40.22 | 40.76 | 29,313 | +0.58(+1.45%) |
Feb 22, 2018 | 40.62 | 40.76 | 40.17 | 40.17 | 34,331 | -0.36(-0.89%) |
Feb 21, 2018 | 40.40 | 41.03 | 40.26 | 40.53 | 46,410 | +0.22(+0.56%) |
Feb 20, 2018 | 40.62 | 41.07 | 40.04 | 40.31 | 71,495 | -0.49(-1.21%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.31(+0.78%) | |
Feb 15, 2018 | 40.31 | 40.62 | 39.47 | 40.49 | 46,708 | +0.18(+0.45%) |
Feb 14, 2018 | 39.50 | 40.31 | 39.50 | 40.31 | 43,708 | +0.63(+1.59%) |
Feb 13, 2018 | 39.45 | 39.86 | 39.41 | 39.68 | 50,285 | +0.04(+0.11%) |
Feb 12, 2018 | 39.95 | 39.95 | 38.82 | 39.63 | 80,176 | +0.09(+0.23%) |
Feb 09, 2018 | 39.05 | 39.81 | 38.55 | 39.54 | 60,101 | +0.81(+2.09%) |
Feb 08, 2018 | 39.59 | 38.64 | 38.73 | 74,231 | -0.57(-1.44%) | |
Feb 07, 2018 | 38.81 | 39.64 | 38.81 | 39.30 | 91,606 | +0.22(+0.57%) |
Feb 06, 2018 | 39.17 | 39.88 | 38.36 | 39.08 | 83,694 | -1.16(-2.89%) |
Feb 05, 2018 | 40.64 | 40.87 | 39.52 | 40.24 | 121,860 | -0.63(-1.53%) |
Feb 02, 2018 | 40.42 | 41.00 | 40.42 | 40.87 | 82,212 | +0.22(+0.55%) |
Feb 01, 2018 | 40.10 | 40.64 | 39.93 | 40.64 | 70,843 | +0.49(+1.22%) |
Jan 31, 2018 | 40.33 | 40.69 | 40.10 | 40.15 | 76,700 | -0.09(-0.22%) |
Jan 30, 2018 | 39.84 | 39.84 | 39.75 | 40.24 | 78,353 | +0.31(+0.78%) |
Jan 29, 2018 | 39.57 | 40.51 | 39.57 | 39.93 | 111,056 | +0.27(+0.68%) |
Jan 26, 2018 | 40.33 | 40.33 | 39.52 | 39.66 | 76,952 | -0.63(-1.55%) |
Jan 25, 2018 | 41.00 | 41.00 | 40.24 | 40.28 | 37,920 | -0.54(-1.31%) |
Jan 24, 2018 | 41.54 | 41.67 | 40.82 | 40.82 | 39,638 | -0.63(-1.51%) |
Jan 23, 2018 | 41.54 | 41.58 | 41.04 | 41.45 | 28,387 | -0.22(-0.54%) |
Jan 22, 2018 | 41.49 | 41.67 | 40.95 | 41.67 | 45,772 | +0.18(+0.43%) |
Jan 19, 2018 | 40.78 | 41.54 | 40.78 | 41.49 | 37,710 | +0.72(+1.75%) |
Jan 18, 2018 | 41.36 | 41.71 | 40.69 | 40.78 | 38,807 | -0.63(-1.51%) |
Jan 17, 2018 | 41.04 | 41.49 | 40.51 | 41.40 | 36,100 | +0.54(+1.31%) |
Jan 16, 2018 | 41.45 | 41.94 | 40.69 | 40.87 | 76,852 | -0.40(-0.98%) |
Jan 12, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.09(+0.22%) | |
Jan 11, 2018 | 40.64 | 41.13 | 40.64 | 41.18 | 35,373 | +0.63(+1.54%) |
Jan 10, 2018 | 40.55 | 43,185 | +0.31(+0.78%) | |||
Jan 09, 2018 | 39.79 | 40.73 | 39.79 | 40.24 | 53,004 | +0.45(+1.12%) |
Jan 08, 2018 | 39.34 | 39.88 | 39.21 | 39.79 | 58,329 | +0.49(+1.25%) |
Jan 05, 2018 | 39.43 | 39.57 | 39.08 | 39.30 | 243,593 | -0.04(-0.11%) |
Jan 04, 2018 | 39.70 | 40.10 | 39.30 | 39.34 | 65,708 | -0.27(-0.68%) |
Jan 03, 2018 | 39.52 | 39.79 | 39.21 | 39.61 | 75,809 | +0.00(+0.00%) |