Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.84(+2.19%) | |
Mar 28, 2018 | 38.23 | 38.58 | 37.57 | 38.16 | 128,389 | +0.23(+0.62%) |
Mar 27, 2018 | 38.83 | 38.96 | 37.68 | 37.93 | 121,081 | -0.89(-2.28%) |
Mar 26, 2018 | 39.57 | 39.57 | 37.76 | 38.81 | 123,164 | -0.36(-0.92%) |
Mar 23, 2018 | 38.47 | 39.47 | 37.80 | 39.17 | 179,870 | +0.71(+1.85%) |
Mar 22, 2018 | 38.18 | 38.49 | 37.68 | 38.46 | 111,863 | -0.01(-0.02%) |
Mar 21, 2018 | 37.66 | 38.51 | 37.25 | 38.47 | 167,729 | +0.82(+2.18%) |
Mar 20, 2018 | 38.98 | 39.02 | 36.99 | 37.65 | 99,074 | -1.35(-3.47%) |
Mar 19, 2018 | 40.95 | 41.76 | 38.56 | 39.01 | 137,360 | -2.28(-5.53%) |
Mar 16, 2018 | 39.35 | 41.70 | 39.35 | 41.29 | 247,799 | +1.94(+4.93%) |
Mar 15, 2018 | 40.11 | 40.49 | 37.73 | 39.35 | 222,862 | -0.86(-2.14%) |
Mar 14, 2018 | 41.21 | 41.48 | 39.89 | 40.21 | 63,497 | -0.98(-2.38%) |
Mar 13, 2018 | 41.83 | 41.87 | 40.98 | 41.19 | 96,502 | -0.48(-1.14%) |
Mar 12, 2018 | 40.81 | 42.18 | 40.81 | 41.67 | 137,133 | +1.10(+2.72%) |
Mar 09, 2018 | 39.36 | 40.85 | 39.04 | 40.56 | 263,081 | +1.27(+3.24%) |
Mar 08, 2018 | 39.72 | 39.82 | 39.06 | 39.29 | 42,567 | -0.43(-1.07%) |
Mar 07, 2018 | 38.94 | 39.72 | 111,250 | -0.51(-1.27%) | ||
Mar 06, 2018 | 40.46 | 41.74 | 39.80 | 40.23 | 126,556 | +0.17(+0.42%) |
Mar 05, 2018 | 40.16 | 40.83 | 39.85 | 40.06 | 77,221 | -0.30(-0.75%) |
Mar 02, 2018 | 40.59 | 41.57 | 39.93 | 40.36 | 195,505 | -0.88(-2.13%) |
Mar 01, 2018 | 40.36 | 41.24 | 39.72 | 41.24 | 114,181 | +0.93(+2.30%) |
Feb 28, 2018 | 41.90 | 42.12 | 39.93 | 40.31 | 122,291 | -1.40(-3.35%) |
Feb 27, 2018 | 42.97 | 42.97 | 41.70 | 41.71 | 81,984 | -1.31(-3.05%) |
Feb 26, 2018 | 43.82 | 44.23 | 42.18 | 43.02 | 112,737 | -0.40(-0.92%) |
Feb 23, 2018 | 41.72 | 43.89 | 41.72 | 43.42 | 130,735 | +1.84(+4.42%) |
Feb 22, 2018 | 41.40 | 41.58 | 103,657 | -1.57(-3.64%) | ||
Feb 21, 2018 | 43.45 | 43.75 | 43.04 | 43.15 | 37,922 | -0.26(-0.60%) |
Feb 20, 2018 | 44.17 | 45.06 | 43.10 | 43.41 | 84,138 | -1.14(-2.55%) |
Feb 16, 2018 | 44.55 | 44.55 | 44.55 | 0 | -1.18(-2.58%) | |
Feb 15, 2018 | 45.50 | 45.73 | 44.38 | 45.73 | 54,961 | +0.44(+0.98%) |
Feb 14, 2018 | 44.79 | 45.57 | 43.65 | 45.29 | 51,961 | +0.41(+0.91%) |
Feb 13, 2018 | 44.38 | 44.94 | 43.49 | 44.88 | 49,702 | +0.49(+1.11%) |
Feb 12, 2018 | 44.49 | 44.73 | 43.51 | 44.38 | 41,300 | -0.02(-0.04%) |
Feb 09, 2018 | 46.52 | 46.52 | 41.83 | 44.40 | 176,902 | -1.78(-3.86%) |
Feb 08, 2018 | 46.77 | 47.55 | 46.08 | 46.18 | 80,204 | -0.74(-1.57%) |
Feb 07, 2018 | 47.14 | 47.39 | 46.46 | 46.92 | 61,912 | -0.13(-0.28%) |
Feb 06, 2018 | 45.19 | 47.70 | 45.19 | 47.05 | 248,831 | +1.41(+3.09%) |
Feb 05, 2018 | 47.19 | 47.38 | 44.48 | 45.64 | 131,147 | -1.58(-3.36%) |
Feb 02, 2018 | 46.62 | 48.18 | 46.10 | 47.23 | 346,363 | +0.17(+0.35%) |
Feb 01, 2018 | 46.48 | 47.16 | 45.20 | 47.06 | 179,136 | +0.47(+1.01%) |
Jan 31, 2018 | 46.02 | 47.15 | 45.78 | 46.59 | 565,258 | +0.67(+1.46%) |
Jan 30, 2018 | 46.35 | 46.35 | 46.35 | 45.92 | 109,641 | -0.60(-1.28%) |
Jan 29, 2018 | 47.19 | 47.98 | 46.22 | 46.51 | 66,313 | -0.66(-1.41%) |
Jan 26, 2018 | 46.57 | 47.63 | 46.45 | 47.18 | 63,995 | +0.64(+1.37%) |
Jan 25, 2018 | 46.27 | 46.60 | 45.56 | 46.54 | 141,121 | +0.66(+1.43%) |
Jan 24, 2018 | 46.60 | 46.83 | 45.76 | 45.88 | 54,290 | -0.55(-1.18%) |
Jan 23, 2018 | 46.32 | 46.88 | 45.68 | 46.43 | 138,261 | -0.18(-0.39%) |
Jan 22, 2018 | 45.72 | 47.76 | 45.62 | 46.61 | 168,957 | +0.93(+2.03%) |
Jan 19, 2018 | 45.84 | 46.68 | 45.48 | 45.68 | 127,734 | -0.40(-0.86%) |
Jan 18, 2018 | 46.36 | 46.98 | 45.69 | 46.08 | 88,706 | -0.02(-0.04%) |
Jan 17, 2018 | 47.25 | 47.56 | 45.31 | 46.10 | 350,371 | -0.92(-1.96%) |
Jan 16, 2018 | 47.09 | 47.91 | 46.57 | 47.02 | 291,617 | +0.14(+0.30%) |
Jan 12, 2018 | 46.88 | 46.88 | 46.88 | 0 | +1.24(+2.71%) | |
Jan 11, 2018 | 44.77 | 46.09 | 44.77 | 45.64 | 137,443 | +0.83(+1.85%) |
Jan 10, 2018 | 44.08 | 45.10 | 43.91 | 44.81 | 57,696 | +0.33(+0.75%) |
Jan 09, 2018 | 44.77 | 44.99 | 44.05 | 44.48 | 30,362 | -0.19(-0.43%) |
Jan 08, 2018 | 43.35 | 45.05 | 43.35 | 44.67 | 79,029 | +1.39(+3.22%) |
Jan 05, 2018 | 44.23 | 44.67 | 42.77 | 43.28 | 69,286 | -0.43(-0.99%) |
Jan 04, 2018 | 43.22 | 43.94 | 42.35 | 43.71 | 291,353 | +0.65(+1.50%) |
Jan 03, 2018 | 41.60 | 43.93 | 41.10 | 43.06 | 142,718 | +1.53(+3.67%) |