Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.83 | 44.83 | 44.83 | 0 | +0.54(+1.23%) | |
Mar 28, 2018 | 44.35 | 44.80 | 44.00 | 44.29 | 52,173 | +0.13(+0.29%) |
Mar 27, 2018 | 42.94 | 44.33 | 42.75 | 44.16 | 103,651 | +1.31(+3.07%) |
Mar 26, 2018 | 42.75 | 44.10 | 42.17 | 42.84 | 97,816 | +0.74(+1.75%) |
Mar 23, 2018 | 44.22 | 44.80 | 41.95 | 42.11 | 85,132 | -1.99(-4.51%) |
Mar 22, 2018 | 44.70 | 45.25 | 43.73 | 44.09 | 75,190 | -0.87(-1.92%) |
Mar 21, 2018 | 45.15 | 46.19 | 44.86 | 44.96 | 64,876 | -0.22(-0.50%) |
Mar 20, 2018 | 45.31 | 46.07 | 45.06 | 45.18 | 74,283 | -0.13(-0.28%) |
Mar 19, 2018 | 45.63 | 45.79 | 44.74 | 45.31 | 70,028 | -0.45(-0.98%) |
Mar 16, 2018 | 45.66 | 46.66 | 45.66 | 45.76 | 90,719 | +0.19(+0.42%) |
Mar 15, 2018 | 45.09 | 45.73 | 44.77 | 45.57 | 53,201 | +0.67(+1.50%) |
Mar 14, 2018 | 45.09 | 45.34 | 44.83 | 44.90 | 85,620 | +0.03(+0.07%) |
Mar 13, 2018 | 45.25 | 45.95 | 44.77 | 44.86 | 112,298 | -0.13(-0.28%) |
Mar 12, 2018 | 46.31 | 46.63 | 44.86 | 44.99 | 88,953 | -1.44(-3.11%) |
Mar 09, 2018 | 45.60 | 46.82 | 44.48 | 46.43 | 113,339 | +0.77(+1.68%) |
Mar 08, 2018 | 43.58 | 45.66 | 43.58 | 45.66 | 112,356 | +2.21(+5.09%) |
Mar 07, 2018 | 41.82 | 43.84 | 41.45 | 43.45 | 98,674 | +1.22(+2.88%) |
Mar 06, 2018 | 41.85 | 42.55 | 41.66 | 42.24 | 71,645 | +0.48(+1.15%) |
Mar 05, 2018 | 41.50 | 42.11 | 41.37 | 41.76 | 81,645 | +0.26(+0.62%) |
Mar 02, 2018 | 41.21 | 41.81 | 40.95 | 41.50 | 78,415 | +0.03(+0.08%) |
Mar 01, 2018 | 40.51 | 42.36 | 40.51 | 41.47 | 113,773 | +1.22(+3.03%) |
Feb 28, 2018 | 41.79 | 42.56 | 40.17 | 40.25 | 90,868 | -1.51(-3.61%) |
Feb 27, 2018 | 41.15 | 42.30 | 41.15 | 41.76 | 91,069 | +0.80(+1.96%) |
Feb 26, 2018 | 40.25 | 42.08 | 40.25 | 40.95 | 117,131 | +0.67(+1.67%) |
Feb 23, 2018 | 39.26 | 40.31 | 38.94 | 40.28 | 99,521 | +1.12(+2.86%) |
Feb 22, 2018 | 39.35 | 39.38 | 38.81 | 39.16 | 75,880 | -0.03(-0.08%) |
Feb 21, 2018 | 38.97 | 39.67 | 38.95 | 39.19 | 103,211 | +0.22(+0.58%) |
Feb 20, 2018 | 38.84 | 39.34 | 38.65 | 38.97 | 87,746 | -0.03(-0.08%) |
Feb 16, 2018 | 39.00 | 39.00 | 39.00 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 39.13 | 39.29 | 38.81 | 39.06 | 63,419 | -0.06(-0.16%) |
Feb 14, 2018 | 39.26 | 39.84 | 39.02 | 39.13 | 98,487 | -0.26(-0.65%) |
Feb 13, 2018 | 38.36 | 39.58 | 38.33 | 39.38 | 49,298 | +1.03(+2.67%) |
Feb 12, 2018 | 37.30 | 38.45 | 36.40 | 38.36 | 85,806 | +1.06(+2.84%) |
Feb 09, 2018 | 36.72 | 37.65 | 36.44 | 37.30 | 86,238 | +1.12(+3.10%) |
Feb 08, 2018 | 36.98 | 37.65 | 36.08 | 36.18 | 121,964 | +0.22(+0.62%) |
Feb 07, 2018 | 36.47 | 36.85 | 35.73 | 35.95 | 129,535 | -0.70(-1.92%) |
Feb 06, 2018 | 35.76 | 37.11 | 33.84 | 36.66 | 101,347 | -0.45(-1.21%) |
Feb 05, 2018 | 38.97 | 38.97 | 36.76 | 37.11 | 81,706 | -2.37(-6.01%) |
Feb 02, 2018 | 40.73 | 40.95 | 39.45 | 39.48 | 56,676 | -1.51(-3.67%) |
Feb 01, 2018 | 41.43 | 41.66 | 40.86 | 40.99 | 51,669 | -0.51(-1.24%) |
Jan 31, 2018 | 41.53 | 41.82 | 41.43 | 41.50 | 39,325 | +0.00(+0.00%) |
Jan 30, 2018 | 41.50 | 41.66 | 41.40 | 41.50 | 43,880 | -0.13(-0.31%) |
Jan 29, 2018 | 41.66 | 42.11 | 41.50 | 41.63 | 64,833 | -0.29(-0.69%) |
Jan 26, 2018 | 42.56 | 42.57 | 41.88 | 41.92 | 58,261 | -0.38(-0.91%) |
Jan 25, 2018 | 42.17 | 42.50 | 41.53 | 42.30 | 44,129 | +0.38(+0.91%) |
Jan 24, 2018 | 43.03 | 43.35 | 41.92 | 41.92 | 32,404 | -0.89(-2.09%) |
Jan 23, 2018 | 41.28 | 42.91 | 40.60 | 42.81 | 48,063 | +1.34(+3.23%) |
Jan 22, 2018 | 41.69 | 41.88 | 40.48 | 41.47 | 41,917 | -0.10(-0.23%) |
Jan 19, 2018 | 41.09 | 41.81 | 41.05 | 41.57 | 46,804 | +0.35(+0.85%) |
Jan 18, 2018 | 41.21 | 41.37 | 40.67 | 41.21 | 49,924 | -0.16(-0.39%) |
Jan 17, 2018 | 40.22 | 41.41 | 40.12 | 41.37 | 26,730 | +1.63(+4.10%) |
Jan 16, 2018 | 40.32 | 40.90 | 39.71 | 39.75 | 34,317 | -0.45(-1.11%) |
Jan 12, 2018 | 40.19 | 40.19 | 40.19 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 39.27 | 40.16 | 39.20 | 40.16 | 28,730 | +0.99(+2.53%) |
Jan 10, 2018 | 39.27 | 39.17 | 17,773 | +0.38(+0.99%) | ||
Jan 09, 2018 | 38.79 | 38.98 | 38.53 | 38.79 | 41,867 | +0.00(+0.00%) |
Jan 08, 2018 | 38.25 | 39.01 | 37.99 | 38.79 | 29,814 | +0.41(+1.08%) |
Jan 05, 2018 | 38.34 | 38.63 | 38.15 | 38.37 | 44,310 | +0.26(+0.67%) |
Jan 04, 2018 | 38.25 | 38.56 | 38.02 | 38.12 | 46,270 | +0.00(+0.00%) |
Jan 03, 2018 | 38.02 | 38.28 | 37.99 | 38.12 | 62,403 | +0.10(+0.25%) |