Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.86(+2.22%) | |
Mar 28, 2018 | 38.71 | 38.99 | 38.44 | 38.80 | 94,852 | +0.27(+0.71%) |
Mar 27, 2018 | 38.90 | 39.30 | 38.35 | 38.53 | 85,832 | -0.32(-0.82%) |
Mar 26, 2018 | 38.58 | 38.99 | 38.12 | 38.85 | 136,121 | +0.73(+1.90%) |
Mar 23, 2018 | 38.85 | 38.94 | 38.12 | 38.12 | 132,385 | -0.64(-1.64%) |
Mar 22, 2018 | 39.62 | 39.99 | 38.76 | 38.76 | 125,677 | -1.04(-2.62%) |
Mar 21, 2018 | 39.71 | 40.30 | 39.53 | 39.80 | 82,303 | -0.05(-0.11%) |
Mar 20, 2018 | 40.26 | 40.30 | 39.67 | 39.85 | 97,666 | -0.18(-0.45%) |
Mar 19, 2018 | 40.35 | 40.76 | 39.35 | 40.03 | 138,346 | -0.36(-0.90%) |
Mar 16, 2018 | 39.99 | 40.53 | 39.76 | 40.39 | 271,090 | +0.50(+1.25%) |
Mar 15, 2018 | 40.85 | 40.85 | 39.80 | 39.89 | 162,642 | -0.86(-2.12%) |
Mar 14, 2018 | 41.35 | 41.62 | 40.48 | 40.76 | 211,646 | -0.50(-1.21%) |
Mar 13, 2018 | 40.67 | 41.76 | 40.48 | 41.26 | 189,616 | +0.95(+2.36%) |
Mar 12, 2018 | 39.89 | 40.44 | 39.89 | 40.30 | 149,724 | +0.41(+1.02%) |
Mar 09, 2018 | 39.49 | 40.12 | 39.30 | 39.89 | 93,733 | +0.68(+1.74%) |
Mar 08, 2018 | 39.58 | 40.12 | 38.99 | 39.21 | 85,495 | -0.27(-0.69%) |
Mar 07, 2018 | 39.85 | 39.49 | 206,446 | +0.50(+1.28%) | ||
Mar 06, 2018 | 38.17 | 39.26 | 38.08 | 38.99 | 127,897 | +0.91(+2.38%) |
Mar 05, 2018 | 37.22 | 38.26 | 37.13 | 38.08 | 114,415 | +0.50(+1.33%) |
Mar 02, 2018 | 36.54 | 38.31 | 36.31 | 37.58 | 176,016 | +0.77(+2.10%) |
Mar 01, 2018 | 36.94 | 37.76 | 36.49 | 36.81 | 198,545 | -0.27(-0.73%) |
Feb 28, 2018 | 38.80 | 38.85 | 37.03 | 37.08 | 178,141 | -1.63(-4.22%) |
Feb 27, 2018 | 39.08 | 39.76 | 38.56 | 38.71 | 138,445 | -0.32(-0.81%) |
Feb 26, 2018 | 38.67 | 39.17 | 38.26 | 39.03 | 148,574 | +0.73(+1.90%) |
Feb 23, 2018 | 39.08 | 39.26 | 37.94 | 38.31 | 160,321 | -0.50(-1.29%) |
Feb 22, 2018 | 38.80 | 39.76 | 38.67 | 38.80 | 158,439 | +0.14(+0.35%) |
Feb 21, 2018 | 39.40 | 39.85 | 38.67 | 38.67 | 179,619 | -0.86(-2.18%) |
Feb 20, 2018 | 39.08 | 40.17 | 38.85 | 39.53 | 194,768 | +0.00(+0.00%) |
Feb 16, 2018 | 39.53 | 39.53 | 39.53 | 0 | +0.54(+1.40%) | |
Feb 15, 2018 | 39.21 | 39.21 | 38.62 | 38.99 | 105,571 | +0.00(+0.00%) |
Feb 14, 2018 | 37.90 | 39.12 | 37.90 | 38.99 | 66,696 | +0.68(+1.78%) |
Feb 13, 2018 | 38.49 | 38.76 | 38.26 | 38.31 | 69,693 | -0.50(-1.29%) |
Feb 12, 2018 | 38.94 | 39.26 | 38.08 | 38.80 | 130,684 | +0.05(+0.12%) |
Feb 09, 2018 | 38.17 | 39.08 | 37.13 | 38.76 | 231,390 | +0.91(+2.40%) |
Feb 08, 2018 | 38.31 | 38.62 | 37.90 | 37.85 | 214,215 | -0.50(-1.30%) |
Feb 07, 2018 | 38.35 | 38.35 | 38.22 | 38.35 | 93,842 | -0.09(-0.24%) |
Feb 06, 2018 | 37.53 | 38.80 | 37.35 | 38.44 | 259,764 | -0.32(-0.82%) |
Feb 05, 2018 | 40.26 | 40.57 | 38.44 | 38.76 | 144,231 | -1.93(-4.75%) |
Feb 02, 2018 | 40.83 | 40.92 | 40.42 | 40.69 | 170,489 | -0.45(-1.10%) |
Feb 01, 2018 | 40.92 | 41.42 | 40.65 | 41.15 | 219,361 | +0.00(+0.00%) |
Jan 31, 2018 | 41.78 | 41.78 | 40.78 | 41.15 | 134,265 | -0.41(-0.98%) |
Jan 30, 2018 | 41.55 | 41.82 | 41.42 | 41.55 | 118,099 | -0.45(-1.08%) |
Jan 29, 2018 | 42.32 | 42.41 | 41.87 | 42.00 | 175,646 | -0.50(-1.17%) |
Jan 26, 2018 | 42.14 | 43.03 | 41.82 | 42.50 | 192,340 | +0.36(+0.86%) |
Jan 25, 2018 | 42.46 | 42.68 | 42.00 | 42.14 | 115,835 | -0.27(-0.64%) |
Jan 24, 2018 | 42.55 | 42.95 | 42.19 | 42.41 | 117,583 | -0.14(-0.32%) |
Jan 23, 2018 | 42.73 | 42.91 | 42.41 | 42.55 | 74,221 | -0.32(-0.74%) |
Jan 22, 2018 | 42.86 | 43.18 | 42.28 | 42.86 | 128,926 | +0.00(+0.00%) |
Jan 19, 2018 | 42.37 | 42.95 | 41.91 | 42.86 | 175,417 | +0.45(+1.07%) |
Jan 18, 2018 | 42.23 | 43.13 | 41.96 | 42.41 | 133,536 | -0.05(-0.11%) |
Jan 17, 2018 | 42.77 | 42.95 | 42.00 | 42.46 | 158,780 | -0.05(-0.11%) |
Jan 16, 2018 | 42.68 | 42.95 | 42.28 | 42.50 | 153,917 | -0.14(-0.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.91 | 42.91 | 42.32 | 42.64 | 315,140 | -0.18(-0.42%) |
Jan 10, 2018 | 43.59 | 42.82 | 231,604 | -0.14(-0.32%) | ||
Jan 09, 2018 | 43.13 | 43.41 | 41.33 | 42.95 | 789,056 | -2.84(-6.20%) |
Jan 08, 2018 | 45.76 | 46.03 | 45.21 | 45.79 | 124,908 | -0.01(-0.02%) |
Jan 05, 2018 | 46.84 | 47.16 | 45.67 | 45.80 | 178,724 | -0.95(-2.03%) |
Jan 04, 2018 | 47.02 | 47.88 | 46.62 | 46.75 | 143,642 | -0.05(-0.10%) |
Jan 03, 2018 | 46.39 | 46.84 | 45.85 | 46.80 | 169,412 | +0.45(+0.98%) |