Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.16(+0.39%) | |
Mar 28, 2018 | 40.68 | 40.69 | 40.68 | 40.69 | 2,304 | -0.09(-0.23%) |
Mar 27, 2018 | 40.78 | 40.78 | 40.78 | 40.78 | 472 | +0.03(+0.06%) |
Mar 26, 2018 | 40.62 | 40.76 | 40.62 | 40.76 | 523 | +0.29(+0.72%) |
Mar 23, 2018 | 40.67 | 40.67 | 40.47 | 40.47 | 10,766 | -0.30(-0.73%) |
Mar 22, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 102 | -0.00(-0.00%) |
Mar 21, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 507 | +0.00(+0.00%) |
Mar 20, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 146 | +0.00(+0.00%) |
Mar 19, 2018 | 40.84 | 40.84 | 40.77 | 40.77 | 1,389 | -0.09(-0.22%) |
Mar 16, 2018 | 40.86 | 40.86 | 40.86 | 40.86 | 163 | +0.02(+0.04%) |
Mar 15, 2018 | 40.87 | 40.87 | 40.84 | 40.84 | 1,039 | -0.06(-0.14%) |
Mar 14, 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 18 | -0.01(-0.02%) |
Mar 13, 2018 | 40.93 | 40.93 | 40.91 | 40.91 | 594 | -0.10(-0.24%) |
Mar 12, 2018 | 41.02 | 41.02 | 41.01 | 41.01 | 12,535 | +0.06(+0.14%) |
Mar 09, 2018 | 40.95 | 40.95 | 40.95 | 40.95 | 134 | -0.01(-0.02%) |
Mar 08, 2018 | 40.96 | 40.96 | 40.96 | 40.96 | 69 | +0.06(+0.14%) |
Mar 07, 2018 | 40.89 | 40.90 | 40.84 | 40.90 | 2,426 | -0.03(-0.08%) |
Mar 06, 2018 | 40.93 | 40.95 | 40.91 | 40.93 | 3,724 | +0.01(+0.02%) |
Mar 05, 2018 | 40.95 | 40.95 | 40.89 | 40.93 | 1,095 | +0.11(+0.27%) |
Mar 02, 2018 | 40.82 | 40.82 | 40.82 | 40.82 | 190 | -0.10(-0.24%) |
Mar 01, 2018 | 40.92 | 40.93 | 40.92 | 40.92 | 1,100 | -0.34(-0.83%) |
Feb 28, 2018 | 41.26 | 41.26 | 41.26 | 41.26 | 6,058 | +0.00(+0.00%) |
Feb 27, 2018 | 41.23 | 41.26 | 41.23 | 41.26 | 687 | +0.06(+0.15%) |
Feb 26, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 115 | +0.00(+0.00%) |
Feb 23, 2018 | 41.05 | 41.20 | 41.03 | 41.20 | 6,172 | +0.08(+0.20%) |
Feb 22, 2018 | 41.12 | 41.12 | 41.12 | 41.12 | 25 | -0.07(-0.16%) |
Feb 21, 2018 | 41.18 | 41.18 | 41.18 | 41.18 | 265 | +0.04(+0.10%) |
Feb 20, 2018 | 41.17 | 41.17 | 41.14 | 41.14 | 504 | +0.06(+0.15%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 41.03 | 41.12 | 41.03 | 41.08 | 1,672 | +0.28(+0.70%) |
Feb 14, 2018 | 40.83 | 40.83 | 40.79 | 40.80 | 1,735 | +0.01(+0.03%) |
Feb 13, 2018 | 40.78 | 40.83 | 40.77 | 40.78 | 1,453 | +0.17(+0.41%) |
Feb 12, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 782 | +0.00(+0.00%) |
Feb 09, 2018 | 40.87 | 40.87 | 40.42 | 40.62 | 1,251 | -0.60(-1.46%) |
Feb 08, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 74 | +0.00(+0.00%) |
Feb 07, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 253 | +0.11(+0.26%) |
Feb 06, 2018 | 41.11 | 41.11 | 41.11 | 41.11 | 600,084 | +0.06(+0.14%) |
Feb 05, 2018 | 41.34 | 41.05 | 41.05 | 784 | -0.29(-0.70%) | |
Feb 02, 2018 | 41.34 | 41.35 | 41.31 | 41.34 | 8,538 | -0.15(-0.36%) |
Feb 01, 2018 | 41.51 | 41.51 | 41.49 | 41.49 | 480 | -0.28(-0.67%) |
Jan 31, 2018 | 41.73 | 41.77 | 41.73 | 41.77 | 1,928 | +0.06(+0.14%) |
Jan 30, 2018 | 41.70 | 41.71 | 41.66 | 41.71 | 606,752 | -0.10(-0.24%) |
Jan 29, 2018 | 41.85 | 41.85 | 41.80 | 41.81 | 1,125 | -0.06(-0.14%) |
Jan 26, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 2 | +0.00(+0.00%) |
Jan 24, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 225 | +0.02(+0.06%) |
Jan 23, 2018 | 41.87 | 41.87 | 41.84 | 41.84 | 645 | +0.01(+0.02%) |
Jan 22, 2018 | 41.82 | 41.83 | 41.82 | 41.83 | 1,444 | +0.10(+0.24%) |
Jan 19, 2018 | 41.73 | 41.73 | 41.73 | 41.73 | 1,660 | -0.03(-0.08%) |
Jan 18, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 535 | -0.07(-0.16%) |
Jan 17, 2018 | 41.83 | 41.86 | 41.83 | 41.83 | 1,298 | -0.04(-0.10%) |
Jan 16, 2018 | 41.87 | 41.88 | 41.87 | 41.88 | 1,464 | +0.08(+0.20%) |
Jan 12, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 41.79 | 41.79 | 41.79 | 41.79 | 960 | +0.05(+0.13%) |
Jan 10, 2018 | 41.74 | 41.80 | 41.71 | 41.74 | 3,178 | -0.10(-0.23%) |
Jan 09, 2018 | 41.90 | 41.91 | 41.83 | 41.83 | 1,047 | -0.08(-0.20%) |
Jan 08, 2018 | 41.91 | 41.94 | 41.91 | 41.92 | 2,532 | +0.00(+0.00%) |
Jan 05, 2018 | 41.91 | 41.92 | 41.91 | 41.92 | 900 | +0.03(+0.08%) |
Jan 04, 2018 | 41.87 | 41.88 | 41.85 | 41.88 | 5,688 | +0.20(+0.48%) |
Jan 03, 2018 | 41.67 | 41.68 | 41.67 | 41.68 | 496 | +0.08(+0.18%) |