Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.22 | 40.22 | 40.22 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.81 | 40.81 | 40.09 | 40.48 | 560,995 | -0.31(-0.77%) |
Mar 27, 2018 | 40.65 | 40.84 | 40.64 | 40.79 | 559,701 | +0.13(+0.33%) |
Mar 26, 2018 | 40.58 | 40.68 | 40.30 | 40.66 | 383,787 | +0.24(+0.60%) |
Mar 23, 2018 | 40.50 | 40.79 | 40.36 | 40.42 | 380,566 | -0.08(-0.19%) |
Mar 22, 2018 | 40.44 | 40.85 | 40.34 | 40.50 | 818,989 | -0.01(-0.02%) |
Mar 21, 2018 | 40.70 | 40.73 | 40.42 | 40.50 | 335,920 | -0.16(-0.41%) |
Mar 20, 2018 | 40.30 | 40.75 | 40.30 | 40.67 | 462,465 | +0.26(+0.64%) |
Mar 19, 2018 | 40.03 | 40.45 | 39.83 | 40.41 | 817,902 | +0.25(+0.63%) |
Mar 16, 2018 | 39.97 | 40.79 | 39.59 | 40.16 | 4,528,326 | +0.24(+0.59%) |
Mar 15, 2018 | 39.57 | 39.95 | 39.37 | 39.92 | 550,077 | +0.36(+0.91%) |
Mar 14, 2018 | 39.59 | 39.76 | 39.19 | 39.56 | 565,945 | +0.09(+0.22%) |
Mar 13, 2018 | 39.99 | 39.99 | 39.15 | 39.48 | 952,212 | -0.39(-0.98%) |
Mar 12, 2018 | 37.75 | 40.00 | 37.51 | 39.87 | 2,188,103 | +2.13(+5.66%) |
Mar 09, 2018 | 37.93 | 38.35 | 37.58 | 37.73 | 477,343 | -0.17(-0.46%) |
Mar 08, 2018 | 38.01 | 38.34 | 37.84 | 37.91 | 419,911 | -0.07(-0.19%) |
Mar 07, 2018 | 38.05 | 37.29 | 37.98 | 381,281 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.89 | 37.89 | 37.39 | 37.51 | 605,307 | -0.34(-0.89%) |
Mar 05, 2018 | 38.09 | 38.12 | 37.67 | 37.85 | 588,064 | -0.24(-0.64%) |
Mar 02, 2018 | 37.49 | 38.13 | 37.48 | 38.09 | 498,319 | +0.61(+1.63%) |
Mar 01, 2018 | 37.38 | 37.73 | 37.28 | 37.48 | 652,882 | -0.05(-0.15%) |
Feb 28, 2018 | 38.05 | 38.26 | 37.46 | 37.54 | 1,480,785 | -0.54(-1.42%) |
Feb 27, 2018 | 38.31 | 38.66 | 38.05 | 38.08 | 751,454 | -0.31(-0.82%) |
Feb 26, 2018 | 38.88 | 38.93 | 38.34 | 38.39 | 834,245 | -0.53(-1.35%) |
Feb 23, 2018 | 38.72 | 39.21 | 38.53 | 38.92 | 426,045 | +0.29(+0.75%) |
Feb 22, 2018 | 39.12 | 38.63 | 1,343,685 | +0.31(+0.80%) | ||
Feb 21, 2018 | 38.67 | 38.94 | 38.25 | 38.32 | 848,299 | -0.42(-1.09%) |
Feb 20, 2018 | 39.10 | 39.12 | 38.52 | 38.74 | 640,717 | -0.37(-0.94%) |
Feb 16, 2018 | 39.11 | 39.11 | 39.11 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.90 | 39.20 | 38.82 | 39.17 | 580,389 | +0.26(+0.68%) |
Feb 14, 2018 | 38.73 | 39.04 | 38.48 | 38.90 | 771,175 | +0.19(+0.48%) |
Feb 13, 2018 | 39.19 | 39.48 | 38.71 | 38.72 | 1,274,033 | -0.54(-1.37%) |
Feb 12, 2018 | 39.33 | 39.46 | 39.06 | 39.26 | 353,346 | -0.04(-0.10%) |
Feb 09, 2018 | 39.14 | 39.49 | 39.07 | 39.29 | 526,880 | +0.23(+0.58%) |
Feb 08, 2018 | 39.10 | 39.43 | 39.06 | 39.07 | 449,561 | -0.08(-0.20%) |
Feb 07, 2018 | 39.37 | 39.37 | 39.09 | 39.15 | 605,002 | -0.24(-0.61%) |
Feb 06, 2018 | 38.71 | 39.55 | 38.69 | 39.39 | 820,737 | +0.37(+0.96%) |
Feb 05, 2018 | 39.14 | 39.15 | 38.94 | 39.01 | 292,433 | -0.26(-0.65%) |
Feb 02, 2018 | 38.92 | 39.44 | 39.01 | 39.27 | 816,708 | +0.26(+0.68%) |
Feb 01, 2018 | 39.22 | 39.27 | 38.89 | 39.01 | 833,721 | -0.22(-0.56%) |
Jan 31, 2018 | 39.72 | 39.73 | 39.22 | 39.22 | 911,761 | -0.48(-1.20%) |
Jan 30, 2018 | 39.75 | 39.81 | 39.69 | 39.70 | 810,774 | -0.05(-0.12%) |
Jan 29, 2018 | 39.80 | 39.87 | 39.73 | 39.75 | 440,477 | -0.09(-0.22%) |
Jan 26, 2018 | 40.07 | 40.07 | 39.79 | 39.83 | 351,400 | -0.20(-0.51%) |
Jan 25, 2018 | 39.95 | 40.05 | 39.78 | 40.03 | 738,558 | +0.18(+0.45%) |
Jan 24, 2018 | 40.09 | 40.09 | 39.76 | 39.85 | 623,924 | -0.17(-0.43%) |
Jan 23, 2018 | 39.96 | 40.09 | 39.96 | 40.03 | 274,576 | +0.03(+0.08%) |
Jan 22, 2018 | 40.15 | 40.19 | 39.97 | 40.00 | 260,297 | -0.11(-0.27%) |
Jan 19, 2018 | 40.05 | 40.11 | 39.99 | 40.10 | 422,993 | +0.05(+0.14%) |
Jan 18, 2018 | 40.18 | 40.18 | 40.05 | 40.05 | 761,471 | -0.17(-0.43%) |
Jan 17, 2018 | 40.16 | 40.31 | 40.16 | 40.22 | 294,467 | +0.11(+0.27%) |
Jan 16, 2018 | 40.19 | 40.26 | 40.10 | 40.11 | 442,857 | -0.09(-0.21%) |
Jan 12, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.07 | 40.24 | 40.07 | 40.21 | 202,942 | +0.09(+0.23%) |
Jan 10, 2018 | 40.24 | 40.11 | 471,142 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.46 | 40.59 | 40.15 | 40.15 | 436,231 | -0.35(-0.87%) |
Jan 08, 2018 | 40.29 | 40.56 | 40.19 | 40.50 | 495,671 | +0.16(+0.41%) |
Jan 05, 2018 | 40.06 | 40.37 | 40.06 | 40.34 | 662,875 | +0.32(+0.80%) |
Jan 04, 2018 | 39.97 | 40.13 | 39.96 | 40.02 | 466,129 | +0.06(+0.16%) |
Jan 03, 2018 | 40.09 | 40.15 | 39.88 | 39.96 | 497,214 | -0.16(-0.39%) |