Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 990 | +1.39(+3.51%) | |
Mar 28, 2018 | 39.61 | 39.61 | 39.61 | 39.61 | 647 | +0.18(+0.46%) |
Mar 27, 2018 | 39.92 | 40.08 | 39.42 | 39.42 | 1,606 | +1.10(+2.86%) |
Mar 26, 2018 | 38.21 | 38.33 | 38.21 | 38.33 | 4,828 | +0.69(+1.83%) |
Mar 23, 2018 | 37.74 | 37.74 | 37.64 | 37.64 | 3,674 | -1.77(-4.49%) |
Mar 22, 2018 | 39.52 | 39.52 | 39.17 | 39.41 | 13,832 | -0.45(-1.13%) |
Mar 21, 2018 | 39.86 | 39.86 | 39.86 | 39.86 | 1,253 | -0.06(-0.16%) |
Mar 20, 2018 | 40.01 | 40.01 | 39.92 | 39.92 | 1,308 | +0.47(+1.19%) |
Mar 19, 2018 | 40.08 | 40.08 | 39.33 | 39.45 | 2,170 | -1.53(-3.73%) |
Mar 13, 2018 | 40.98 | 40.98 | 40.98 | 6 | +0.75(+1.85%) | |
Mar 09, 2018 | 40.23 | 40.23 | 40.23 | 695 | -0.47(-1.16%) | |
Mar 08, 2018 | 40.54 | 40.71 | 40.37 | 40.71 | 3,456 | +0.39(+0.97%) |
Mar 07, 2018 | 40.38 | 40.38 | 40.31 | 40.31 | 1,103 | -0.67(-1.63%) |
Mar 06, 2018 | 41.04 | 41.15 | 40.98 | 40.98 | 3,219 | +0.69(+1.72%) |
Mar 05, 2018 | 39.45 | 40.29 | 39.45 | 40.29 | 2,132 | +0.81(+2.06%) |
Mar 02, 2018 | 39.83 | 39.83 | 39.48 | 39.48 | 2,074 | +0.36(+0.91%) |
Mar 01, 2018 | 40.40 | 40.40 | 39.05 | 39.12 | 9,215 | -3.70(-8.64%) |
Feb 27, 2018 | 42.82 | 42.82 | 42.82 | 445 | -0.74(-1.70%) | |
Feb 26, 2018 | 43.04 | 43.56 | 43.04 | 43.56 | 16,372 | +1.43(+3.40%) |
Feb 23, 2018 | 41.97 | 42.13 | 41.97 | 42.13 | 1,112 | +0.93(+2.26%) |
Feb 22, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 852 | -0.22(-0.53%) |
Feb 21, 2018 | 41.51 | 41.94 | 41.41 | 41.41 | 3,421 | -1.09(-2.58%) |
Feb 16, 2018 | 42.51 | 42.51 | 42.51 | 413 | +1.21(+2.93%) | |
Feb 15, 2018 | 41.33 | 41.33 | 40.84 | 41.30 | 6,778 | +0.59(+1.45%) |
Feb 14, 2018 | 38.97 | 40.78 | 38.97 | 40.71 | 6,659 | +1.24(+3.15%) |
Feb 13, 2018 | 39.06 | 39.47 | 39.05 | 39.47 | 2,940 | -1.23(-3.02%) |
Feb 12, 2018 | 39.74 | 40.87 | 39.73 | 40.70 | 3,347 | +2.34(+6.11%) |
Feb 09, 2018 | 39.16 | 39.31 | 37.26 | 38.35 | 6,784 | +0.00(+0.01%) |
Feb 08, 2018 | 40.39 | 40.39 | 38.21 | 38.35 | 8,631 | -2.61(-6.37%) |
Feb 07, 2018 | 40.99 | 41.96 | 40.86 | 40.96 | 11,520 | -0.52(-1.26%) |
Feb 06, 2018 | 39.93 | 41.72 | 39.73 | 41.48 | 18,215 | -0.50(-1.20%) |
Feb 05, 2018 | 41.90 | 42.50 | 41.90 | 41.98 | 10,074 | -1.81(-4.14%) |
Feb 02, 2018 | 43.66 | 43.80 | 43.66 | 43.80 | 2,061 | -1.33(-2.94%) |
Feb 01, 2018 | 44.97 | 45.12 | 44.97 | 45.12 | 2,840 | +0.59(+1.32%) |
Jan 31, 2018 | 44.87 | 44.87 | 44.54 | 44.54 | 8,339 | -0.34(-0.75%) |
Jan 30, 2018 | 45.22 | 45.22 | 44.88 | 44.88 | 23,285 | -1.52(-3.28%) |
Jan 29, 2018 | 46.67 | 46.67 | 46.40 | 46.40 | 8,054 | -0.47(-1.01%) |
Jan 26, 2018 | 46.68 | 47.21 | 46.61 | 46.87 | 3,405 | +0.05(+0.11%) |
Jan 25, 2018 | 46.61 | 46.82 | 46.61 | 46.82 | 1,417 | +0.21(+0.46%) |
Jan 24, 2018 | 46.97 | 47.06 | 46.61 | 46.61 | 5,380 | -0.17(-0.37%) |
Jan 23, 2018 | 46.70 | 46.78 | 46.70 | 46.78 | 910 | +0.69(+1.50%) |
Jan 22, 2018 | 46.02 | 46.09 | 46.02 | 46.09 | 1,308 | +0.10(+0.22%) |
Jan 19, 2018 | 46.32 | 46.32 | 45.99 | 45.99 | 2,308 | +0.53(+1.16%) |
Jan 18, 2018 | 45.46 | 45.46 | 45.28 | 45.46 | 1,497 | -0.88(-1.90%) |
Jan 17, 2018 | 45.81 | 46.49 | 45.81 | 46.34 | 5,040 | +0.82(+1.80%) |
Jan 16, 2018 | 46.08 | 46.08 | 45.52 | 45.52 | 2,985 | +0.04(+0.10%) |
Jan 12, 2018 | 45.48 | 45.48 | 45.48 | 0 | +0.36(+0.79%) | |
Jan 11, 2018 | 44.74 | 45.12 | 44.74 | 45.12 | 1,545 | +0.38(+0.84%) |
Jan 10, 2018 | 44.74 | 43.97 | 44.74 | 1,542 | +0.77(+1.74%) | |
Jan 09, 2018 | 43.97 | 43.97 | 43.97 | 43.97 | 1,042 | -0.15(-0.33%) |
Jan 08, 2018 | 43.88 | 44.12 | 43.88 | 44.12 | 3,738 | +0.49(+1.12%) |
Jan 05, 2018 | 43.26 | 43.63 | 43.26 | 43.63 | 2,610 | +0.23(+0.54%) |
Jan 04, 2018 | 43.40 | 43.40 | 43.35 | 43.40 | 13,136 | +1.34(+3.19%) |
Jan 03, 2018 | 41.57 | 42.06 | 41.57 | 42.06 | 2,186 | +0.89(+2.16%) |