Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.63 | 41.63 | 41.63 | 0 | +0.81(+1.98%) | |
Mar 28, 2018 | 41.06 | 41.46 | 40.62 | 40.82 | 382,494 | -0.24(-0.58%) |
Mar 27, 2018 | 41.77 | 42.35 | 40.92 | 41.06 | 469,221 | -0.50(-1.20%) |
Mar 26, 2018 | 40.61 | 41.68 | 40.31 | 41.56 | 468,363 | +1.37(+3.41%) |
Mar 23, 2018 | 40.09 | 40.78 | 39.77 | 40.19 | 561,335 | +0.28(+0.70%) |
Mar 22, 2018 | 40.90 | 41.26 | 39.88 | 39.91 | 422,804 | -1.57(-3.78%) |
Mar 21, 2018 | 41.08 | 41.99 | 41.08 | 41.48 | 342,550 | +0.42(+1.02%) |
Mar 20, 2018 | 41.07 | 41.47 | 40.97 | 41.06 | 333,689 | -0.02(-0.05%) |
Mar 19, 2018 | 40.99 | 41.15 | 40.32 | 41.08 | 724,063 | +0.06(+0.15%) |
Mar 16, 2018 | 41.08 | 41.28 | 40.85 | 41.02 | 594,770 | -0.10(-0.24%) |
Mar 15, 2018 | 41.77 | 42.07 | 41.02 | 41.12 | 390,918 | -0.51(-1.23%) |
Mar 14, 2018 | 42.30 | 42.41 | 41.22 | 41.63 | 556,116 | -0.54(-1.28%) |
Mar 13, 2018 | 42.49 | 42.99 | 42.17 | 42.17 | 444,277 | -0.31(-0.73%) |
Mar 12, 2018 | 42.33 | 42.73 | 41.99 | 42.48 | 509,465 | +0.15(+0.35%) |
Mar 09, 2018 | 41.71 | 42.42 | 41.47 | 42.33 | 491,258 | +0.73(+1.75%) |
Mar 08, 2018 | 41.41 | 41.90 | 41.36 | 41.60 | 408,307 | +0.41(+1.00%) |
Mar 07, 2018 | 41.19 | 649,705 | -0.18(-0.44%) | |||
Mar 06, 2018 | 41.15 | 41.50 | 40.76 | 41.37 | 625,726 | +0.39(+0.95%) |
Mar 05, 2018 | 39.49 | 41.13 | 39.30 | 40.98 | 1,111,029 | +1.43(+3.62%) |
Mar 02, 2018 | 38.01 | 39.63 | 37.95 | 39.55 | 593,581 | +1.12(+2.91%) |
Mar 01, 2018 | 38.87 | 39.34 | 38.15 | 38.43 | 1,077,514 | -0.56(-1.44%) |
Feb 28, 2018 | 39.01 | 39.45 | 38.66 | 38.99 | 1,044,658 | -0.01(-0.03%) |
Feb 27, 2018 | 39.00 | 39.36 | 38.65 | 39.00 | 1,358,541 | +0.00(+0.00%) |
Feb 26, 2018 | 38.05 | 39.00 | 37.22 | 39.00 | 2,153,944 | +1.11(+2.93%) |
Feb 23, 2018 | 37.66 | 38.07 | 37.13 | 37.89 | 806,441 | +0.26(+0.69%) |
Feb 22, 2018 | 37.31 | 37.63 | 819,770 | -0.85(-2.21%) | ||
Feb 21, 2018 | 37.31 | 38.84 | 37.13 | 38.48 | 1,276,299 | +1.19(+3.19%) |
Feb 20, 2018 | 37.50 | 37.94 | 36.58 | 37.29 | 1,894,613 | -0.74(-1.95%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -3.18(-7.72%) | |
Feb 15, 2018 | 40.10 | 41.29 | 39.81 | 41.21 | 3,910,165 | +1.57(+3.96%) |
Feb 14, 2018 | 38.19 | 39.99 | 38.16 | 39.64 | 1,082,365 | +1.43(+3.74%) |
Feb 13, 2018 | 39.13 | 39.13 | 37.60 | 38.21 | 1,266,443 | -1.01(-2.58%) |
Feb 12, 2018 | 39.70 | 40.08 | 38.86 | 39.22 | 743,039 | -0.36(-0.91%) |
Feb 09, 2018 | 40.43 | 40.48 | 38.54 | 39.58 | 780,961 | -0.51(-1.27%) |
Feb 08, 2018 | 39.96 | 40.22 | 39.33 | 40.09 | 1,438,318 | +0.22(+0.55%) |
Feb 07, 2018 | 40.30 | 40.52 | 39.75 | 39.87 | 513,259 | -0.51(-1.26%) |
Feb 06, 2018 | 39.19 | 40.49 | 39.00 | 40.38 | 776,639 | -0.23(-0.57%) |
Feb 05, 2018 | 41.26 | 41.76 | 40.13 | 40.61 | 662,942 | -1.30(-3.10%) |
Feb 02, 2018 | 42.67 | 42.99 | 41.68 | 41.91 | 465,048 | -1.03(-2.40%) |
Feb 01, 2018 | 43.49 | 43.49 | 42.37 | 42.94 | 513,923 | -0.77(-1.76%) |
Jan 31, 2018 | 43.66 | 44.05 | 43.32 | 43.71 | 760,227 | +0.32(+0.74%) |
Jan 30, 2018 | 43.24 | 43.83 | 43.00 | 43.39 | 478,054 | -0.25(-0.57%) |
Jan 29, 2018 | 43.83 | 44.43 | 43.33 | 43.64 | 1,304,917 | -0.19(-0.43%) |
Jan 26, 2018 | 44.82 | 44.82 | 43.81 | 43.83 | 1,238,893 | -0.87(-1.95%) |
Jan 25, 2018 | 45.00 | 45.32 | 44.10 | 44.70 | 687,759 | -0.19(-0.42%) |
Jan 24, 2018 | 44.46 | 44.95 | 43.67 | 44.89 | 690,895 | +0.33(+0.74%) |
Jan 23, 2018 | 43.12 | 44.95 | 42.90 | 44.56 | 578,799 | +1.56(+3.63%) |
Jan 22, 2018 | 43.64 | 43.75 | 42.72 | 43.00 | 594,780 | -0.50(-1.15%) |
Jan 19, 2018 | 43.53 | 43.74 | 43.10 | 43.50 | 330,257 | -0.09(-0.21%) |
Jan 18, 2018 | 43.54 | 43.85 | 43.12 | 43.59 | 630,842 | +0.05(+0.11%) |
Jan 17, 2018 | 42.78 | 43.87 | 42.78 | 43.54 | 547,672 | +0.98(+2.30%) |
Jan 16, 2018 | 43.65 | 43.82 | 42.26 | 42.56 | 742,301 | -0.59(-1.37%) |
Jan 12, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.33(-0.76%) | |
Jan 11, 2018 | 44.06 | 44.41 | 43.04 | 43.48 | 702,067 | -0.76(-1.72%) |
Jan 10, 2018 | 43.14 | 44.92 | 42.97 | 44.24 | 603,521 | +0.82(+1.89%) |
Jan 09, 2018 | 43.50 | 44.10 | 43.32 | 43.42 | 553,811 | -0.10(-0.23%) |
Jan 08, 2018 | 44.13 | 44.13 | 42.50 | 43.52 | 736,757 | -0.65(-1.47%) |
Jan 05, 2018 | 45.81 | 45.95 | 44.09 | 44.17 | 732,312 | -1.22(-2.69%) |
Jan 04, 2018 | 47.00 | 47.38 | 45.12 | 45.39 | 758,261 | -1.69(-3.59%) |
Jan 03, 2018 | 44.96 | 47.39 | 44.65 | 47.08 | 1,116,726 | +3.40(+7.78%) |