Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.41 | 40.41 | 40.41 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.17 | 40.41 | 39.58 | 39.92 | 136,857 | -0.25(-0.61%) |
Mar 27, 2018 | 40.66 | 41.05 | 40.12 | 40.17 | 129,351 | -0.44(-1.09%) |
Mar 26, 2018 | 40.85 | 41.25 | 39.94 | 40.61 | 126,371 | +0.39(+0.98%) |
Mar 23, 2018 | 41.15 | 41.39 | 40.21 | 40.21 | 117,755 | -0.88(-2.15%) |
Mar 22, 2018 | 42.28 | 42.48 | 41.05 | 41.10 | 187,143 | -1.57(-3.69%) |
Mar 21, 2018 | 42.38 | 43.07 | 42.38 | 42.67 | 123,859 | +0.34(+0.81%) |
Mar 20, 2018 | 42.62 | 42.77 | 42.13 | 42.33 | 68,541 | -0.29(-0.69%) |
Mar 19, 2018 | 43.02 | 43.02 | 42.08 | 42.62 | 103,045 | -0.49(-1.14%) |
Mar 16, 2018 | 42.33 | 43.31 | 42.18 | 43.11 | 199,487 | +0.74(+1.74%) |
Mar 15, 2018 | 42.72 | 43.21 | 42.18 | 42.38 | 101,651 | -0.25(-0.58%) |
Mar 14, 2018 | 43.70 | 43.70 | 42.48 | 42.62 | 103,834 | -0.84(-1.92%) |
Mar 13, 2018 | 43.75 | 44.10 | 43.21 | 43.46 | 82,537 | -0.05(-0.11%) |
Mar 12, 2018 | 42.82 | 43.51 | 42.82 | 43.51 | 70,542 | +0.64(+1.49%) |
Mar 09, 2018 | 41.74 | 43.07 | 41.74 | 42.87 | 91,959 | +1.28(+3.07%) |
Mar 08, 2018 | 41.74 | 42.03 | 40.95 | 41.59 | 104,528 | -0.05(-0.12%) |
Mar 07, 2018 | 41.79 | 41.10 | 41.64 | 84,840 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.66 | 41.79 | 40.36 | 41.54 | 78,825 | +0.98(+2.42%) |
Mar 05, 2018 | 40.71 | 41.10 | 40.46 | 40.56 | 64,783 | -0.34(-0.84%) |
Mar 02, 2018 | 39.97 | 41.00 | 39.72 | 40.90 | 95,172 | +0.79(+1.96%) |
Mar 01, 2018 | 39.87 | 41.44 | 39.87 | 40.12 | 100,751 | +0.39(+0.99%) |
Feb 28, 2018 | 40.66 | 41.10 | 39.72 | 39.72 | 191,818 | -0.64(-1.58%) |
Feb 27, 2018 | 38.84 | 40.93 | 38.10 | 40.36 | 158,242 | -0.44(-1.08%) |
Feb 26, 2018 | 40.61 | 41.05 | 40.21 | 40.80 | 108,064 | +0.20(+0.48%) |
Feb 23, 2018 | 40.36 | 41.15 | 40.26 | 40.61 | 91,050 | +0.49(+1.23%) |
Feb 22, 2018 | 40.51 | 40.85 | 40.07 | 40.12 | 70,474 | -0.29(-0.73%) |
Feb 21, 2018 | 40.26 | 41.20 | 40.17 | 40.41 | 87,481 | +0.44(+1.11%) |
Feb 20, 2018 | 39.92 | 40.71 | 39.89 | 39.97 | 73,582 | -0.10(-0.25%) |
Feb 16, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 40.26 | 40.26 | 39.38 | 40.17 | 68,751 | +0.15(+0.37%) |
Feb 14, 2018 | 39.03 | 40.21 | 39.03 | 40.02 | 89,778 | +0.64(+1.62%) |
Feb 13, 2018 | 39.03 | 39.62 | 38.79 | 39.38 | 128,127 | +0.00(+0.00%) |
Feb 12, 2018 | 39.03 | 39.58 | 38.49 | 39.38 | 170,216 | +0.39(+1.01%) |
Feb 09, 2018 | 39.87 | 40.07 | 38.64 | 38.99 | 176,521 | -0.39(-1.00%) |
Feb 08, 2018 | 39.87 | 40.26 | 39.38 | 39.38 | 132,976 | -0.44(-1.11%) |
Feb 07, 2018 | 40.26 | 40.26 | 39.62 | 39.82 | 210,912 | -0.79(-1.94%) |
Feb 06, 2018 | 40.36 | 41.54 | 40.21 | 40.61 | 268,116 | -1.20(-2.88%) |
Feb 05, 2018 | 41.79 | 42.40 | 41.34 | 41.81 | 113,985 | -0.57(-1.33%) |
Feb 02, 2018 | 43.66 | 43.70 | 42.28 | 42.38 | 102,202 | -1.82(-4.12%) |
Feb 01, 2018 | 44.64 | 45.33 | 43.95 | 44.20 | 98,933 | -0.84(-1.86%) |
Jan 31, 2018 | 45.38 | 45.67 | 44.44 | 45.03 | 129,368 | -0.10(-0.22%) |
Jan 30, 2018 | 45.52 | 45.72 | 44.98 | 45.13 | 168,088 | -0.84(-1.82%) |
Jan 29, 2018 | 46.02 | 46.61 | 45.79 | 45.97 | 121,742 | -0.10(-0.21%) |
Jan 26, 2018 | 47.05 | 47.10 | 45.52 | 46.06 | 171,759 | -0.93(-1.99%) |
Jan 25, 2018 | 46.26 | 47.05 | 45.97 | 47.00 | 160,444 | +1.13(+2.47%) |
Jan 24, 2018 | 45.77 | 46.61 | 45.72 | 45.87 | 80,222 | +0.00(+0.00%) |
Jan 23, 2018 | 47.00 | 47.00 | 45.43 | 45.87 | 103,061 | -1.33(-2.81%) |
Jan 22, 2018 | 47.00 | 47.29 | 46.75 | 47.20 | 67,684 | +0.10(+0.21%) |
Jan 19, 2018 | 46.31 | 47.24 | 46.22 | 47.10 | 68,794 | +0.74(+1.59%) |
Jan 18, 2018 | 46.80 | 46.90 | 46.07 | 46.36 | 63,451 | -0.59(-1.26%) |
Jan 17, 2018 | 47.15 | 47.49 | 46.65 | 46.95 | 165,397 | -0.10(-0.21%) |
Jan 16, 2018 | 48.08 | 48.28 | 46.85 | 47.05 | 87,267 | -0.93(-1.95%) |
Jan 12, 2018 | 47.98 | 47.98 | 47.98 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.24 | 48.33 | 47.00 | 48.33 | 135,824 | +1.13(+2.40%) |
Jan 10, 2018 | 48.47 | 48.47 | 47.00 | 47.20 | 97,306 | -1.43(-2.93%) |
Jan 09, 2018 | 49.26 | 49.26 | 48.55 | 48.62 | 88,290 | -0.64(-1.30%) |
Jan 08, 2018 | 49.51 | 49.68 | 48.82 | 49.26 | 90,416 | -0.44(-0.89%) |
Jan 05, 2018 | 50.14 | 50.44 | 49.41 | 49.70 | 88,958 | -0.44(-0.88%) |
Jan 04, 2018 | 49.75 | 50.34 | 49.36 | 50.14 | 104,331 | +0.74(+1.49%) |
Jan 03, 2018 | 49.95 | 49.95 | 48.92 | 49.41 | 115,578 | -0.54(-1.08%) |