Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.65 | 39.65 | 39.65 | 0 | +0.72(+1.85%) | |
Mar 28, 2018 | 38.14 | 39.09 | 38.11 | 38.93 | 109,379 | +1.09(+2.87%) |
Mar 27, 2018 | 38.20 | 38.47 | 37.80 | 37.84 | 109,624 | +0.20(+0.52%) |
Mar 26, 2018 | 37.40 | 37.66 | 37.24 | 37.65 | 96,911 | +0.85(+2.30%) |
Mar 23, 2018 | 37.30 | 37.33 | 36.80 | 36.80 | 67,963 | -0.91(-2.41%) |
Mar 22, 2018 | 37.95 | 38.14 | 37.71 | 37.71 | 67,776 | -0.63(-1.65%) |
Mar 21, 2018 | 38.42 | 38.55 | 38.29 | 38.34 | 43,544 | -0.11(-0.28%) |
Mar 20, 2018 | 38.41 | 38.57 | 38.20 | 38.45 | 66,717 | +0.19(+0.49%) |
Mar 19, 2018 | 38.59 | 38.59 | 38.08 | 38.26 | 111,946 | -0.66(-1.70%) |
Mar 16, 2018 | 38.82 | 39.11 | 38.80 | 38.92 | 152,982 | +0.88(+2.32%) |
Mar 15, 2018 | 38.06 | 38.19 | 37.88 | 38.04 | 63,791 | -0.16(-0.42%) |
Mar 14, 2018 | 38.36 | 38.47 | 38.10 | 38.20 | 41,280 | -0.02(-0.05%) |
Mar 13, 2018 | 38.79 | 38.80 | 38.08 | 38.22 | 101,995 | -0.61(-1.56%) |
Mar 12, 2018 | 39.15 | 39.15 | 38.80 | 38.82 | 72,591 | -0.62(-1.56%) |
Mar 09, 2018 | 39.24 | 39.48 | 38.93 | 39.44 | 97,736 | +0.55(+1.42%) |
Mar 08, 2018 | 38.73 | 38.89 | 38.65 | 38.88 | 71,904 | +0.04(+0.11%) |
Mar 07, 2018 | 38.95 | 38.55 | 38.84 | 53,731 | -0.01(-0.02%) | |
Mar 06, 2018 | 38.88 | 39.01 | 38.70 | 38.85 | 80,445 | +0.29(+0.74%) |
Mar 05, 2018 | 38.27 | 38.72 | 38.27 | 38.56 | 64,662 | -0.22(-0.57%) |
Mar 02, 2018 | 38.45 | 38.85 | 38.35 | 38.79 | 73,856 | +0.19(+0.48%) |
Mar 01, 2018 | 38.96 | 39.16 | 38.41 | 38.60 | 100,713 | -0.10(-0.25%) |
Feb 28, 2018 | 39.15 | 39.15 | 38.69 | 38.70 | 80,447 | -0.42(-1.07%) |
Feb 27, 2018 | 39.53 | 39.68 | 39.12 | 39.12 | 63,656 | -0.49(-1.24%) |
Feb 26, 2018 | 39.78 | 39.78 | 39.44 | 39.61 | 56,464 | -0.35(-0.87%) |
Feb 23, 2018 | 39.77 | 39.95 | 39.61 | 39.95 | 69,702 | +0.57(+1.45%) |
Feb 22, 2018 | 39.36 | 39.38 | 65,408 | -0.37(-0.92%) | ||
Feb 21, 2018 | 39.98 | 40.23 | 39.70 | 39.75 | 49,402 | +0.06(+0.16%) |
Feb 20, 2018 | 39.60 | 39.76 | 39.45 | 39.69 | 52,189 | -0.04(-0.11%) |
Feb 16, 2018 | 39.73 | 39.73 | 39.73 | 0 | -0.08(-0.20%) | |
Feb 15, 2018 | 40.13 | 40.22 | 39.58 | 39.81 | 72,723 | +0.15(+0.38%) |
Feb 14, 2018 | 39.21 | 39.79 | 39.06 | 39.66 | 83,265 | +0.71(+1.83%) |
Feb 13, 2018 | 39.05 | 39.17 | 38.94 | 38.95 | 156,773 | -1.16(-2.89%) |
Feb 12, 2018 | 39.94 | 40.46 | 39.57 | 40.11 | 222,640 | -0.04(-0.11%) |
Feb 09, 2018 | 40.31 | 40.40 | 39.46 | 40.15 | 396,400 | -1.17(-2.83%) |
Feb 08, 2018 | 42.11 | 43.47 | 41.32 | 41.32 | 839,443 | -0.46(-1.11%) |
Feb 07, 2018 | 41.88 | 42.35 | 41.76 | 41.78 | 108,019 | -1.53(-3.54%) |
Feb 06, 2018 | 42.11 | 43.44 | 41.40 | 43.31 | 102,801 | +0.71(+1.66%) |
Feb 05, 2018 | 43.33 | 43.48 | 42.29 | 42.61 | 47,382 | -0.48(-1.12%) |
Feb 02, 2018 | 43.76 | 43.76 | 43.03 | 43.09 | 52,626 | -0.61(-1.39%) |
Feb 01, 2018 | 43.84 | 43.97 | 43.48 | 43.70 | 42,352 | -0.55(-1.25%) |
Jan 31, 2018 | 44.37 | 44.39 | 43.90 | 44.25 | 27,196 | +0.57(+1.31%) |
Jan 30, 2018 | 43.68 | 43.89 | 43.68 | 43.68 | 137,240 | -0.45(-1.01%) |
Jan 29, 2018 | 44.36 | 44.41 | 44.09 | 44.13 | 74,364 | -0.58(-1.30%) |
Jan 26, 2018 | 44.68 | 44.72 | 44.53 | 44.71 | 39,723 | -0.07(-0.16%) |
Jan 25, 2018 | 44.87 | 45.14 | 44.74 | 44.78 | 59,699 | +0.41(+0.92%) |
Jan 24, 2018 | 44.17 | 44.61 | 43.67 | 44.37 | 74,674 | +0.78(+1.78%) |
Jan 23, 2018 | 43.59 | 43.64 | 43.40 | 43.59 | 48,966 | -0.12(-0.27%) |
Jan 22, 2018 | 43.54 | 43.71 | 43.54 | 43.71 | 32,062 | +0.20(+0.45%) |
Jan 19, 2018 | 43.50 | 43.58 | 43.32 | 43.51 | 45,040 | -0.17(-0.39%) |
Jan 18, 2018 | 43.86 | 43.97 | 43.51 | 43.68 | 68,960 | +0.45(+1.03%) |
Jan 17, 2018 | 43.30 | 43.48 | 43.23 | 43.23 | 58,258 | +0.41(+0.96%) |
Jan 16, 2018 | 42.88 | 43.02 | 42.72 | 42.82 | 53,434 | -0.07(-0.17%) |
Jan 12, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.26(+0.61%) | |
Jan 11, 2018 | 42.78 | 42.78 | 42.40 | 42.64 | 45,833 | -0.04(-0.08%) |
Jan 10, 2018 | 42.89 | 42.92 | 42.65 | 42.67 | 69,965 | -0.67(-1.54%) |
Jan 09, 2018 | 43.31 | 43.50 | 43.22 | 43.34 | 139,635 | +0.20(+0.45%) |
Jan 08, 2018 | 42.92 | 43.26 | 42.76 | 43.15 | 217,888 | +0.05(+0.12%) |
Jan 05, 2018 | 42.76 | 43.31 | 42.76 | 43.09 | 358,416 | +0.21(+0.50%) |
Jan 04, 2018 | 42.38 | 43.16 | 42.35 | 42.88 | 157,948 | +0.05(+0.12%) |
Jan 03, 2018 | 42.71 | 42.82 | 42.56 | 42.82 | 46,867 | -0.09(-0.21%) |