Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.19 | 40.19 | 40.19 | 0 | +0.04(+0.10%) | |
Mar 28, 2018 | 39.76 | 40.76 | 39.76 | 40.15 | 155,317 | +0.27(+0.68%) |
Mar 27, 2018 | 40.20 | 41.05 | 39.66 | 39.88 | 180,489 | -0.12(-0.30%) |
Mar 26, 2018 | 40.20 | 40.20 | 39.37 | 40.00 | 86,783 | +0.24(+0.60%) |
Mar 23, 2018 | 40.32 | 40.66 | 39.66 | 39.76 | 116,696 | -0.44(-1.09%) |
Mar 22, 2018 | 40.61 | 41.41 | 40.12 | 40.20 | 124,855 | -0.71(-1.74%) |
Mar 21, 2018 | 40.85 | 41.29 | 40.49 | 40.91 | 121,384 | +0.17(+0.42%) |
Mar 20, 2018 | 40.22 | 40.85 | 39.02 | 40.74 | 127,741 | +0.49(+1.22%) |
Mar 19, 2018 | 40.71 | 40.96 | 40.02 | 40.25 | 147,682 | -0.39(-0.96%) |
Mar 16, 2018 | 39.86 | 40.71 | 39.49 | 40.64 | 692,351 | +0.87(+2.19%) |
Mar 15, 2018 | 40.15 | 40.66 | 39.36 | 39.77 | 182,842 | -0.37(-0.92%) |
Mar 14, 2018 | 39.37 | 40.20 | 39.09 | 40.14 | 353,079 | +0.91(+2.32%) |
Mar 13, 2018 | 39.78 | 39.98 | 39.10 | 39.23 | 228,017 | -0.33(-0.83%) |
Mar 12, 2018 | 40.38 | 40.40 | 38.91 | 39.56 | 290,836 | -0.78(-1.93%) |
Mar 09, 2018 | 41.00 | 41.14 | 40.27 | 40.34 | 145,120 | -0.38(-0.93%) |
Mar 08, 2018 | 40.68 | 40.99 | 40.16 | 40.72 | 157,387 | +0.20(+0.49%) |
Mar 07, 2018 | 40.52 | 155,578 | -0.36(-0.88%) | |||
Mar 06, 2018 | 40.11 | 41.19 | 39.01 | 40.88 | 155,167 | +0.32(+0.79%) |
Mar 05, 2018 | 39.67 | 40.76 | 39.50 | 40.56 | 127,270 | +0.71(+1.78%) |
Mar 02, 2018 | 39.15 | 39.89 | 38.73 | 39.85 | 223,495 | +0.25(+0.63%) |
Mar 01, 2018 | 38.57 | 39.84 | 38.28 | 39.60 | 177,062 | +1.01(+2.62%) |
Feb 28, 2018 | 37.21 | 39.03 | 37.21 | 38.59 | 227,241 | +1.60(+4.33%) |
Feb 27, 2018 | 36.02 | 37.92 | 36.02 | 36.99 | 206,950 | +1.17(+3.27%) |
Feb 26, 2018 | 36.81 | 36.98 | 35.67 | 35.82 | 258,311 | -0.59(-1.62%) |
Feb 23, 2018 | 34.41 | 36.73 | 34.27 | 36.41 | 386,839 | +3.65(+11.14%) |
Feb 22, 2018 | 33.32 | 32.60 | 32.76 | 96,807 | -0.56(-1.68%) | |
Feb 21, 2018 | 33.60 | 34.32 | 33.27 | 33.32 | 72,818 | -0.29(-0.86%) |
Feb 20, 2018 | 34.30 | 34.44 | 33.53 | 33.61 | 154,899 | -0.80(-2.32%) |
Feb 16, 2018 | 34.41 | 34.41 | 34.41 | 0 | +0.33(+0.97%) | |
Feb 15, 2018 | 33.43 | 34.18 | 32.56 | 34.08 | 65,167 | +0.87(+2.62%) |
Feb 14, 2018 | 32.80 | 33.38 | 32.67 | 33.21 | 60,434 | +0.27(+0.82%) |
Feb 13, 2018 | 33.08 | 33.08 | 32.56 | 32.94 | 76,881 | -0.29(-0.87%) |
Feb 12, 2018 | 33.30 | 33.80 | 32.87 | 33.23 | 49,958 | +0.15(+0.45%) |
Feb 09, 2018 | 33.28 | 33.41 | 32.06 | 33.08 | 88,127 | +0.19(+0.58%) |
Feb 08, 2018 | 34.10 | 34.96 | 32.88 | 32.89 | 113,212 | -1.30(-3.80%) |
Feb 07, 2018 | 33.98 | 34.10 | 33.81 | 34.19 | 81,004 | +0.20(+0.59%) |
Feb 06, 2018 | 33.77 | 34.48 | 33.19 | 33.99 | 182,159 | -0.74(-2.13%) |
Feb 05, 2018 | 35.50 | 35.50 | 34.27 | 34.73 | 86,390 | -1.01(-2.83%) |
Feb 02, 2018 | 36.45 | 36.55 | 35.81 | 35.74 | 119,538 | -0.94(-2.56%) |
Feb 01, 2018 | 36.24 | 36.86 | 35.70 | 36.68 | 131,700 | +0.31(+0.85%) |
Jan 31, 2018 | 37.40 | 37.55 | 36.15 | 36.37 | 85,521 | -0.96(-2.57%) |
Jan 30, 2018 | 36.01 | 37.45 | 36.01 | 37.33 | 189,393 | +1.19(+3.29%) |
Jan 29, 2018 | 35.12 | 36.26 | 34.72 | 36.14 | 170,502 | +0.89(+2.52%) |
Jan 26, 2018 | 35.08 | 35.31 | 34.80 | 35.25 | 52,642 | +0.26(+0.74%) |
Jan 25, 2018 | 35.17 | 35.17 | 34.86 | 34.99 | 61,154 | -0.06(-0.17%) |
Jan 24, 2018 | 35.27 | 35.52 | 35.01 | 35.05 | 54,636 | -0.13(-0.37%) |
Jan 23, 2018 | 35.86 | 35.87 | 35.12 | 35.18 | 73,340 | -0.66(-1.84%) |
Jan 22, 2018 | 35.61 | 35.86 | 35.15 | 35.84 | 67,186 | +0.18(+0.50%) |
Jan 19, 2018 | 35.58 | 35.81 | 35.44 | 35.66 | 94,111 | +0.09(+0.25%) |
Jan 18, 2018 | 35.89 | 35.89 | 35.53 | 35.57 | 49,398 | -0.40(-1.11%) |
Jan 17, 2018 | 36.20 | 36.57 | 35.74 | 35.97 | 76,053 | -0.08(-0.22%) |
Jan 16, 2018 | 37.15 | 37.15 | 36.01 | 36.05 | 72,836 | -0.96(-2.59%) |
Jan 12, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.23(+0.63%) | |
Jan 11, 2018 | 36.15 | 36.80 | 36.11 | 36.78 | 85,295 | +0.71(+1.97%) |
Jan 10, 2018 | 37.27 | 37.30 | 36.02 | 36.07 | 101,172 | -1.46(-3.89%) |
Jan 09, 2018 | 37.56 | 37.86 | 37.32 | 37.53 | 85,868 | +0.02(+0.05%) |
Jan 08, 2018 | 37.50 | 37.79 | 37.41 | 37.51 | 70,116 | -0.17(-0.45%) |
Jan 05, 2018 | 37.73 | 37.88 | 37.56 | 37.68 | 43,897 | +0.13(+0.35%) |
Jan 04, 2018 | 37.56 | 37.67 | 37.27 | 37.55 | 66,500 | +0.09(+0.24%) |
Jan 03, 2018 | 37.21 | 37.87 | 37.08 | 37.46 | 95,432 | +0.22(+0.59%) |