Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.22(+3.07%) | |
Mar 28, 2018 | 39.99 | 40.22 | 39.59 | 39.78 | 592,211 | -0.33(-0.82%) |
Mar 27, 2018 | 40.77 | 40.81 | 39.99 | 40.10 | 509,249 | -0.61(-1.50%) |
Mar 26, 2018 | 40.49 | 40.79 | 40.05 | 40.71 | 413,089 | +0.80(+2.01%) |
Mar 23, 2018 | 40.20 | 40.64 | 39.91 | 39.91 | 511,598 | -0.26(-0.66%) |
Mar 22, 2018 | 41.47 | 41.64 | 40.17 | 40.18 | 561,038 | -1.60(-3.83%) |
Mar 21, 2018 | 41.55 | 42.17 | 41.41 | 41.78 | 572,239 | +0.29(+0.70%) |
Mar 20, 2018 | 41.17 | 41.73 | 41.08 | 41.49 | 541,481 | +0.32(+0.77%) |
Mar 19, 2018 | 41.01 | 41.23 | 40.78 | 41.17 | 460,621 | -0.02(-0.04%) |
Mar 16, 2018 | 41.05 | 41.35 | 40.63 | 41.19 | 973,864 | +0.23(+0.56%) |
Mar 15, 2018 | 41.19 | 41.53 | 40.94 | 40.96 | 503,258 | -0.20(-0.49%) |
Mar 14, 2018 | 41.45 | 41.50 | 41.08 | 41.16 | 654,855 | -0.13(-0.31%) |
Mar 13, 2018 | 41.59 | 41.72 | 41.14 | 41.29 | 811,178 | -0.17(-0.42%) |
Mar 12, 2018 | 41.53 | 41.70 | 41.16 | 41.46 | 864,771 | +0.01(+0.02%) |
Mar 09, 2018 | 41.07 | 41.45 | 40.76 | 41.45 | 522,680 | +0.57(+1.40%) |
Mar 08, 2018 | 40.59 | 40.89 | 40.07 | 40.88 | 616,393 | +0.51(+1.26%) |
Mar 07, 2018 | 39.83 | 40.37 | 1,155,840 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.74 | 42.23 | 40.14 | 40.85 | 1,739,517 | -1.95(-4.55%) |
Mar 05, 2018 | 42.53 | 42.92 | 42.18 | 42.80 | 459,728 | +0.12(+0.28%) |
Mar 02, 2018 | 42.27 | 42.76 | 42.06 | 42.68 | 333,053 | +0.05(+0.11%) |
Mar 01, 2018 | 43.09 | 43.42 | 42.27 | 42.63 | 314,584 | -0.56(-1.29%) |
Feb 28, 2018 | 43.87 | 44.18 | 43.17 | 43.19 | 431,021 | -0.67(-1.54%) |
Feb 27, 2018 | 44.57 | 44.91 | 43.86 | 43.86 | 437,261 | -0.74(-1.65%) |
Feb 26, 2018 | 44.39 | 44.70 | 43.94 | 44.60 | 230,028 | +0.47(+1.07%) |
Feb 23, 2018 | 44.18 | 44.20 | 43.54 | 44.13 | 292,875 | +0.14(+0.31%) |
Feb 22, 2018 | 43.99 | 390,069 | +0.35(+0.79%) | |||
Feb 21, 2018 | 43.37 | 44.33 | 43.15 | 43.64 | 384,745 | +0.27(+0.63%) |
Feb 20, 2018 | 43.53 | 44.00 | 43.29 | 43.37 | 464,121 | -0.42(-0.96%) |
Feb 16, 2018 | 43.79 | 43.79 | 43.79 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 43.75 | 43.92 | 43.38 | 43.84 | 466,702 | +0.30(+0.69%) |
Feb 14, 2018 | 42.36 | 43.62 | 42.12 | 43.54 | 1,678,667 | +0.97(+2.29%) |
Feb 13, 2018 | 42.33 | 42.72 | 41.96 | 42.57 | 493,234 | +0.05(+0.13%) |
Feb 12, 2018 | 42.10 | 42.91 | 41.88 | 42.52 | 550,247 | +0.62(+1.47%) |
Feb 09, 2018 | 42.18 | 42.24 | 40.66 | 41.90 | 592,449 | +0.29(+0.70%) |
Feb 08, 2018 | 42.91 | 42.94 | 41.59 | 41.61 | 571,368 | -1.27(-2.96%) |
Feb 07, 2018 | 42.69 | 43.43 | 42.35 | 42.88 | 443,111 | +0.08(+0.19%) |
Feb 06, 2018 | 42.08 | 43.16 | 41.26 | 42.80 | 673,823 | -0.55(-1.28%) |
Feb 05, 2018 | 44.04 | 44.53 | 42.77 | 43.35 | 448,794 | -1.22(-2.75%) |
Feb 02, 2018 | 45.35 | 45.53 | 44.58 | 44.57 | 371,356 | -0.97(-2.13%) |
Feb 01, 2018 | 45.75 | 45.99 | 45.39 | 45.54 | 466,886 | -0.38(-0.83%) |
Jan 31, 2018 | 46.61 | 46.85 | 45.63 | 45.92 | 847,909 | -0.44(-0.96%) |
Jan 30, 2018 | 46.33 | 46.59 | 46.28 | 46.37 | 349,082 | -0.33(-0.70%) |
Jan 29, 2018 | 46.78 | 47.11 | 46.64 | 46.70 | 374,677 | -0.21(-0.44%) |
Jan 26, 2018 | 46.85 | 46.92 | 46.48 | 46.90 | 302,683 | +0.15(+0.33%) |
Jan 25, 2018 | 46.54 | 46.82 | 46.02 | 46.75 | 392,097 | +0.36(+0.78%) |
Jan 24, 2018 | 46.64 | 46.86 | 46.12 | 46.39 | 270,735 | -0.07(-0.16%) |
Jan 23, 2018 | 46.60 | 46.71 | 46.20 | 46.46 | 326,486 | -0.04(-0.08%) |
Jan 22, 2018 | 47.09 | 47.18 | 46.30 | 46.50 | 346,766 | -0.81(-1.71%) |
Jan 19, 2018 | 46.47 | 47.32 | 46.41 | 47.30 | 492,835 | +0.92(+1.99%) |
Jan 18, 2018 | 46.51 | 46.86 | 46.28 | 46.38 | 404,761 | -0.26(-0.56%) |
Jan 17, 2018 | 46.70 | 46.93 | 46.41 | 46.64 | 560,283 | +0.16(+0.35%) |
Jan 16, 2018 | 46.76 | 47.24 | 46.20 | 46.48 | 1,160,341 | +0.04(+0.08%) |
Jan 12, 2018 | 46.44 | 46.44 | 46.44 | 0 | +0.73(+1.59%) | |
Jan 11, 2018 | 44.85 | 45.73 | 44.61 | 45.72 | 600,579 | +0.87(+1.94%) |
Jan 10, 2018 | 44.85 | 478,722 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.24 | 45.57 | 44.95 | 45.16 | 447,151 | +0.01(+0.02%) |
Jan 08, 2018 | 44.93 | 45.33 | 44.66 | 45.15 | 419,399 | +0.23(+0.50%) |
Jan 05, 2018 | 44.67 | 44.99 | 44.47 | 44.93 | 478,700 | +0.37(+0.83%) |
Jan 04, 2018 | 44.53 | 45.09 | 44.38 | 44.56 | 722,321 | +0.19(+0.43%) |
Jan 03, 2018 | 44.56 | 44.58 | 44.08 | 44.37 | 386,766 | -0.02(-0.04%) |