Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.05(-0.13%) | |
Mar 28, 2018 | 39.51 | 40.46 | 38.71 | 39.91 | 41,374 | +0.55(+1.39%) |
Mar 27, 2018 | 39.16 | 40.36 | 39.16 | 39.36 | 25,172 | -0.25(-0.63%) |
Mar 26, 2018 | 39.61 | 40.41 | 38.41 | 39.61 | 24,774 | +0.65(+1.66%) |
Mar 23, 2018 | 39.66 | 40.01 | 38.96 | 38.96 | 20,380 | +0.05(+0.13%) |
Mar 22, 2018 | 39.81 | 40.10 | 38.91 | 38.91 | 13,858 | -1.35(-3.35%) |
Mar 21, 2018 | 38.51 | 40.56 | 38.51 | 40.26 | 8,769 | +0.10(+0.25%) |
Mar 20, 2018 | 40.01 | 40.56 | 39.91 | 40.16 | 9,050 | -0.40(-0.98%) |
Mar 19, 2018 | 40.51 | 40.90 | 39.81 | 40.56 | 20,877 | -0.10(-0.25%) |
Mar 16, 2018 | 40.36 | 41.18 | 40.31 | 40.66 | 50,954 | +0.25(+0.62%) |
Mar 15, 2018 | 40.01 | 40.90 | 40.01 | 40.41 | 9,024 | +0.00(+0.00%) |
Mar 14, 2018 | 41.00 | 41.00 | 40.21 | 40.41 | 31,155 | -0.30(-0.74%) |
Mar 13, 2018 | 40.90 | 41.65 | 39.06 | 40.70 | 23,637 | -0.10(-0.24%) |
Mar 12, 2018 | 38.71 | 41.00 | 38.71 | 40.80 | 23,220 | +0.70(+1.74%) |
Mar 09, 2018 | 40.21 | 40.36 | 39.88 | 40.11 | 27,032 | +0.05(+0.12%) |
Mar 08, 2018 | 39.61 | 40.16 | 39.51 | 40.06 | 43,335 | +0.35(+0.88%) |
Mar 07, 2018 | 38.01 | 39.81 | 38.01 | 39.71 | 11,626 | +1.25(+3.24%) |
Mar 06, 2018 | 38.31 | 38.71 | 37.76 | 38.46 | 12,052 | +0.35(+0.92%) |
Mar 05, 2018 | 32.52 | 38.31 | 32.52 | 38.11 | 17,207 | +0.50(+1.33%) |
Mar 02, 2018 | 36.66 | 37.81 | 36.66 | 37.61 | 14,940 | +1.00(+2.72%) |
Mar 01, 2018 | 36.61 | 36.96 | 36.12 | 36.61 | 13,575 | +0.30(+0.82%) |
Feb 28, 2018 | 37.91 | 38.21 | 36.32 | 36.32 | 16,627 | -1.57(-4.15%) |
Feb 27, 2018 | 37.69 | 38.14 | 37.12 | 37.89 | 11,095 | +0.60(+1.60%) |
Feb 26, 2018 | 37.54 | 37.69 | 36.54 | 37.29 | 24,088 | -0.20(-0.53%) |
Feb 23, 2018 | 37.89 | 37.89 | 36.99 | 37.49 | 9,144 | +0.55(+1.48%) |
Feb 22, 2018 | 37.79 | 37.89 | 36.89 | 36.94 | 5,602 | -0.80(-2.11%) |
Feb 21, 2018 | 37.24 | 38.04 | 37.24 | 37.74 | 5,284 | +0.60(+1.61%) |
Feb 20, 2018 | 37.74 | 38.04 | 36.99 | 37.14 | 15,281 | -0.90(-2.35%) |
Feb 16, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.35(+0.92%) | |
Feb 15, 2018 | 38.33 | 38.33 | 37.09 | 37.69 | 34,949 | -0.20(-0.52%) |
Feb 14, 2018 | 36.74 | 37.99 | 36.74 | 37.89 | 11,707 | +0.85(+2.28%) |
Feb 13, 2018 | 37.24 | 37.54 | 37.04 | 37.04 | 3,111 | -0.35(-0.93%) |
Feb 12, 2018 | 38.14 | 38.28 | 37.24 | 37.39 | 8,973 | -0.60(-1.57%) |
Feb 09, 2018 | 37.09 | 38.58 | 36.84 | 37.99 | 17,846 | +1.39(+3.80%) |
Feb 08, 2018 | 37.74 | 37.74 | 36.59 | 36.59 | 11,599 | -1.64(-4.29%) |
Feb 07, 2018 | 38.43 | 36.99 | 38.23 | 8,129 | +0.94(+2.53%) | |
Feb 06, 2018 | 35.85 | 37.29 | 35.85 | 37.29 | 23,702 | +0.10(+0.27%) |
Feb 05, 2018 | 38.28 | 38.88 | 37.04 | 37.19 | 17,312 | -1.49(-3.86%) |
Feb 02, 2018 | 39.28 | 39.28 | 38.64 | 38.68 | 11,108 | -0.75(-1.89%) |
Feb 01, 2018 | 39.43 | 39.43 | 38.53 | 39.43 | 17,512 | +0.35(+0.89%) |
Jan 31, 2018 | 39.33 | 39.48 | 39.03 | 39.08 | 12,580 | -0.30(-0.76%) |
Jan 30, 2018 | 39.43 | 39.43 | 39.43 | 39.38 | 14,099 | -0.30(-0.75%) |
Jan 29, 2018 | 39.58 | 40.02 | 39.18 | 39.68 | 7,179 | +0.30(+0.76%) |
Jan 26, 2018 | 39.53 | 40.07 | 39.18 | 39.38 | 41,287 | -0.10(-0.25%) |
Jan 25, 2018 | 39.88 | 40.17 | 39.03 | 39.48 | 38,727 | -0.10(-0.25%) |
Jan 24, 2018 | 40.87 | 40.87 | 39.33 | 39.58 | 42,352 | -1.04(-2.57%) |
Jan 23, 2018 | 39.63 | 41.12 | 39.63 | 40.62 | 49,163 | +0.90(+2.25%) |
Jan 22, 2018 | 40.47 | 40.52 | 39.23 | 39.73 | 45,484 | -0.60(-1.48%) |
Jan 19, 2018 | 39.93 | 40.77 | 39.53 | 40.32 | 81,102 | +0.60(+1.50%) |
Jan 18, 2018 | 40.52 | 40.57 | 39.68 | 39.73 | 55,194 | -0.70(-1.72%) |
Jan 17, 2018 | 40.32 | 40.77 | 39.63 | 40.42 | 51,011 | +0.45(+1.12%) |
Jan 16, 2018 | 39.93 | 40.62 | 39.93 | 39.97 | 49,716 | +0.15(+0.37%) |
Jan 12, 2018 | 39.83 | 39.83 | 39.83 | 0 | +0.80(+2.04%) | |
Jan 11, 2018 | 38.93 | 39.33 | 38.83 | 39.03 | 26,269 | +0.25(+0.64%) |
Jan 10, 2018 | 38.63 | 39.18 | 37.84 | 38.78 | 14,680 | +0.30(+0.78%) |
Jan 09, 2018 | 37.94 | 39.33 | 37.24 | 38.48 | 9,194 | +0.60(+1.57%) |
Jan 08, 2018 | 38.53 | 38.53 | 37.79 | 37.89 | 11,427 | -0.80(-2.06%) |
Jan 05, 2018 | 38.83 | 38.98 | 38.18 | 38.68 | 10,829 | -0.15(-0.38%) |
Jan 04, 2018 | 39.33 | 39.43 | 38.54 | 38.83 | 7,089 | +0.89(+2.36%) |
Jan 03, 2018 | 37.84 | 38.33 | 37.39 | 37.94 | 9,587 | -0.05(-0.13%) |