Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.11(+0.27%) | |
Mar 28, 2018 | 40.15 | 40.42 | 39.85 | 40.39 | 194,809 | +0.34(+0.85%) |
Mar 27, 2018 | 39.74 | 40.46 | 39.64 | 40.05 | 203,934 | +0.36(+0.91%) |
Mar 26, 2018 | 39.41 | 39.86 | 39.22 | 39.69 | 205,372 | +0.81(+2.08%) |
Mar 23, 2018 | 39.87 | 40.02 | 38.73 | 38.88 | 186,872 | -1.02(-2.56%) |
Mar 22, 2018 | 41.11 | 41.11 | 39.84 | 39.90 | 122,314 | -1.47(-3.55%) |
Mar 21, 2018 | 41.36 | 42.22 | 41.23 | 41.37 | 206,019 | -0.10(-0.24%) |
Mar 20, 2018 | 41.23 | 41.70 | 41.17 | 41.47 | 169,509 | +0.36(+0.88%) |
Mar 19, 2018 | 41.80 | 41.84 | 41.03 | 41.11 | 192,785 | -0.92(-2.19%) |
Mar 16, 2018 | 42.13 | 42.32 | 41.81 | 42.03 | 313,528 | -0.04(-0.10%) |
Mar 15, 2018 | 42.48 | 42.55 | 41.99 | 42.07 | 141,889 | -0.39(-0.92%) |
Mar 14, 2018 | 43.24 | 43.24 | 42.40 | 42.46 | 144,292 | -0.71(-1.64%) |
Mar 13, 2018 | 43.00 | 43.36 | 42.70 | 43.17 | 184,587 | +0.34(+0.79%) |
Mar 12, 2018 | 42.61 | 42.91 | 42.43 | 42.83 | 186,881 | +0.24(+0.56%) |
Mar 09, 2018 | 43.05 | 43.15 | 42.49 | 42.59 | 200,701 | -0.30(-0.70%) |
Mar 08, 2018 | 42.93 | 43.70 | 42.62 | 42.89 | 203,453 | +0.11(+0.26%) |
Mar 07, 2018 | 42.93 | 41.49 | 42.78 | 397,522 | +0.89(+2.12%) | |
Mar 06, 2018 | 41.85 | 42.07 | 41.59 | 41.89 | 330,898 | +0.00(+0.00%) |
Mar 05, 2018 | 41.76 | 42.30 | 41.62 | 41.89 | 349,851 | +0.03(+0.07%) |
Mar 02, 2018 | 40.97 | 42.04 | 40.97 | 41.86 | 591,694 | +0.61(+1.48%) |
Mar 01, 2018 | 41.59 | 41.80 | 40.94 | 41.25 | 408,283 | -0.35(-0.84%) |
Feb 28, 2018 | 42.38 | 42.83 | 41.60 | 41.60 | 476,276 | -0.44(-1.05%) |
Feb 27, 2018 | 42.62 | 44.74 | 41.93 | 42.04 | 666,302 | -0.19(-0.45%) |
Feb 26, 2018 | 41.10 | 42.44 | 41.10 | 42.23 | 287,830 | +1.33(+3.25%) |
Feb 23, 2018 | 40.80 | 41.10 | 40.45 | 40.90 | 306,231 | +0.18(+0.44%) |
Feb 22, 2018 | 40.75 | 40.89 | 40.30 | 40.72 | 329,431 | +0.12(+0.30%) |
Feb 21, 2018 | 40.45 | 41.12 | 40.38 | 40.60 | 212,618 | +0.11(+0.27%) |
Feb 20, 2018 | 40.57 | 40.57 | 40.03 | 40.49 | 274,377 | -0.15(-0.37%) |
Feb 16, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.63(+1.57%) | |
Feb 15, 2018 | 39.38 | 40.07 | 38.91 | 40.01 | 195,954 | +0.59(+1.50%) |
Feb 14, 2018 | 39.36 | 39.66 | 38.77 | 39.42 | 343,437 | -0.10(-0.25%) |
Feb 13, 2018 | 39.78 | 39.52 | 321,575 | +0.60(+1.54%) | ||
Feb 12, 2018 | 38.81 | 39.37 | 38.58 | 38.92 | 457,907 | +0.26(+0.67%) |
Feb 09, 2018 | 38.42 | 38.84 | 37.80 | 38.66 | 288,155 | +0.33(+0.86%) |
Feb 08, 2018 | 39.05 | 39.18 | 38.38 | 38.33 | 193,932 | -0.65(-1.67%) |
Feb 07, 2018 | 39.10 | 39.54 | 38.73 | 38.98 | 234,402 | -0.11(-0.28%) |
Feb 06, 2018 | 38.11 | 39.27 | 37.59 | 39.09 | 320,859 | -0.01(-0.03%) |
Feb 05, 2018 | 39.08 | 39.94 | 38.72 | 39.10 | 233,829 | -0.31(-0.79%) |
Feb 02, 2018 | 39.85 | 40.00 | 39.31 | 39.41 | 179,993 | -0.42(-1.05%) |
Feb 01, 2018 | 40.45 | 40.45 | 39.67 | 39.83 | 151,512 | -0.18(-0.45%) |
Jan 31, 2018 | 39.66 | 40.28 | 39.66 | 40.01 | 206,003 | +0.51(+1.29%) |
Jan 30, 2018 | 39.79 | 39.94 | 39.41 | 39.50 | 108,342 | -0.56(-1.40%) |
Jan 29, 2018 | 40.10 | 40.35 | 39.73 | 40.06 | 134,623 | -0.12(-0.30%) |
Jan 26, 2018 | 39.70 | 40.18 | 39.47 | 40.18 | 96,830 | +0.58(+1.46%) |
Jan 25, 2018 | 39.41 | 39.66 | 38.99 | 39.60 | 108,642 | +0.31(+0.79%) |
Jan 24, 2018 | 39.73 | 40.12 | 39.09 | 39.29 | 135,030 | -0.43(-1.08%) |
Jan 23, 2018 | 39.08 | 39.97 | 38.90 | 39.72 | 230,664 | +0.64(+1.64%) |
Jan 22, 2018 | 39.25 | 39.32 | 38.88 | 39.08 | 200,426 | -0.18(-0.46%) |
Jan 19, 2018 | 39.29 | 39.71 | 39.25 | 39.26 | 297,277 | +0.00(+0.00%) |
Jan 18, 2018 | 40.12 | 40.25 | 39.24 | 39.26 | 159,311 | -0.84(-2.09%) |
Jan 17, 2018 | 39.89 | 40.39 | 39.85 | 40.10 | 254,900 | +0.25(+0.63%) |
Jan 16, 2018 | 40.29 | 40.33 | 39.68 | 39.85 | 178,483 | -0.44(-1.09%) |
Jan 15, 2018 | 39.86 | 40.53 | 39.80 | 40.29 | 29,371 | +0.26(+0.65%) |
Jan 12, 2018 | 39.81 | 40.08 | 39.57 | 40.03 | 146,245 | +0.19(+0.48%) |
Jan 11, 2018 | 39.42 | 40.00 | 39.35 | 39.84 | 170,033 | +0.42(+1.07%) |
Jan 10, 2018 | 38.48 | 39.83 | 38.48 | 39.42 | 212,858 | +0.84(+2.18%) |
Jan 09, 2018 | 39.15 | 39.50 | 38.12 | 38.58 | 294,620 | -0.42(-1.08%) |
Jan 08, 2018 | 38.85 | 39.58 | 38.79 | 39.00 | 115,110 | +0.13(+0.33%) |
Jan 05, 2018 | 39.06 | 39.06 | 38.53 | 38.87 | 99,851 | -0.26(-0.66%) |
Jan 04, 2018 | 39.02 | 39.54 | 39.02 | 39.13 | 128,780 | +0.13(+0.33%) |
Jan 03, 2018 | 37.64 | 39.12 | 37.64 | 39.00 | 176,938 | +1.40(+3.72%) |