Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.47 | 42.47 | 42.47 | 0 | +1.08(+2.60%) | |
Mar 28, 2018 | 42.71 | 42.72 | 41.12 | 41.39 | 416,472 | -1.18(-2.78%) |
Mar 27, 2018 | 44.53 | 44.70 | 42.35 | 42.57 | 353,155 | -1.88(-4.23%) |
Mar 26, 2018 | 44.08 | 44.54 | 43.52 | 44.45 | 278,106 | +1.08(+2.50%) |
Mar 23, 2018 | 44.34 | 44.97 | 43.27 | 43.37 | 349,904 | -1.02(-2.30%) |
Mar 22, 2018 | 45.00 | 45.48 | 44.34 | 44.39 | 526,339 | -1.19(-2.61%) |
Mar 21, 2018 | 45.37 | 45.84 | 45.05 | 45.58 | 189,308 | +0.30(+0.66%) |
Mar 20, 2018 | 45.26 | 45.48 | 44.61 | 45.28 | 204,713 | +0.08(+0.18%) |
Mar 19, 2018 | 45.65 | 46.02 | 44.37 | 45.20 | 235,641 | -0.72(-1.57%) |
Mar 16, 2018 | 45.91 | 46.25 | 45.59 | 45.92 | 435,639 | -0.04(-0.08%) |
Mar 15, 2018 | 45.24 | 46.06 | 45.00 | 45.96 | 371,800 | +0.85(+1.88%) |
Mar 14, 2018 | 44.93 | 45.59 | 44.90 | 45.11 | 401,061 | +0.19(+0.43%) |
Mar 13, 2018 | 45.46 | 45.94 | 44.74 | 44.92 | 376,220 | -0.27(-0.60%) |
Mar 12, 2018 | 45.86 | 46.14 | 45.10 | 45.19 | 386,489 | -0.64(-1.40%) |
Mar 09, 2018 | 45.60 | 46.55 | 45.58 | 45.84 | 317,487 | +0.54(+1.19%) |
Mar 08, 2018 | 44.98 | 45.63 | 44.69 | 45.30 | 567,411 | +0.37(+0.82%) |
Mar 07, 2018 | 45.10 | 44.93 | 326,983 | +0.77(+1.74%) | ||
Mar 06, 2018 | 43.84 | 44.85 | 43.49 | 44.16 | 315,949 | +0.26(+0.60%) |
Mar 05, 2018 | 43.47 | 44.02 | 43.31 | 43.90 | 510,003 | +0.25(+0.57%) |
Mar 02, 2018 | 43.10 | 44.24 | 43.10 | 43.65 | 487,656 | +0.06(+0.14%) |
Mar 01, 2018 | 44.10 | 44.89 | 43.13 | 43.59 | 470,480 | -0.73(-1.65%) |
Feb 28, 2018 | 44.42 | 45.34 | 43.90 | 44.32 | 235,754 | +0.24(+0.54%) |
Feb 27, 2018 | 45.40 | 46.09 | 44.07 | 44.08 | 502,923 | -1.40(-3.08%) |
Feb 26, 2018 | 44.47 | 45.75 | 44.08 | 45.48 | 701,410 | +1.13(+2.55%) |
Feb 23, 2018 | 41.89 | 45.27 | 41.30 | 44.35 | 1,005,835 | +3.47(+8.50%) |
Feb 22, 2018 | 37.30 | 41.79 | 36.94 | 40.88 | 1,169,622 | +1.56(+3.97%) |
Feb 21, 2018 | 39.89 | 40.33 | 39.05 | 39.32 | 934,244 | -0.46(-1.15%) |
Feb 20, 2018 | 40.27 | 40.73 | 39.61 | 39.78 | 375,668 | -0.62(-1.53%) |
Feb 16, 2018 | 40.39 | 40.39 | 40.39 | 0 | -1.76(-4.18%) | |
Feb 15, 2018 | 41.43 | 42.94 | 41.29 | 42.16 | 412,834 | +1.15(+2.80%) |
Feb 14, 2018 | 39.83 | 41.48 | 39.23 | 41.01 | 296,388 | +0.97(+2.42%) |
Feb 13, 2018 | 39.20 | 40.34 | 39.20 | 40.04 | 188,453 | +0.53(+1.34%) |
Feb 12, 2018 | 38.92 | 39.90 | 38.25 | 39.51 | 266,687 | +0.78(+2.03%) |
Feb 09, 2018 | 38.44 | 39.08 | 37.12 | 38.73 | 330,736 | +0.63(+1.67%) |
Feb 08, 2018 | 38.99 | 38.99 | 37.70 | 38.09 | 279,539 | -0.69(-1.77%) |
Feb 07, 2018 | 38.50 | 38.50 | 38.50 | 38.78 | 151,563 | +0.34(+0.87%) |
Feb 06, 2018 | 37.05 | 38.84 | 37.05 | 38.44 | 241,952 | -0.14(-0.37%) |
Feb 05, 2018 | 37.99 | 39.00 | 37.89 | 38.59 | 165,715 | +0.00(+0.00%) |
Feb 02, 2018 | 38.96 | 39.52 | 38.50 | 38.59 | 212,310 | -0.68(-1.73%) |
Feb 01, 2018 | 39.03 | 40.06 | 38.45 | 39.26 | 434,987 | +0.23(+0.59%) |
Jan 31, 2018 | 40.33 | 40.74 | 38.89 | 39.04 | 250,737 | -1.29(-3.19%) |
Jan 30, 2018 | 40.77 | 41.65 | 40.30 | 40.32 | 223,872 | -1.05(-2.54%) |
Jan 29, 2018 | 42.34 | 42.66 | 41.29 | 41.37 | 214,258 | -1.05(-2.47%) |
Jan 26, 2018 | 42.23 | 42.46 | 41.45 | 42.42 | 208,040 | +0.42(+1.01%) |
Jan 25, 2018 | 41.28 | 42.26 | 41.18 | 42.00 | 282,102 | +0.94(+2.30%) |
Jan 24, 2018 | 40.57 | 41.18 | 40.43 | 41.06 | 292,631 | +0.70(+1.73%) |
Jan 23, 2018 | 40.44 | 40.56 | 39.91 | 40.36 | 114,900 | -0.13(-0.33%) |
Jan 22, 2018 | 40.52 | 39.56 | 40.49 | 170,981 | +0.17(+0.42%) | |
Jan 19, 2018 | 39.48 | 40.39 | 39.48 | 40.32 | 242,589 | +0.77(+1.94%) |
Jan 18, 2018 | 39.26 | 39.71 | 38.99 | 39.56 | 125,188 | +0.16(+0.40%) |
Jan 17, 2018 | 39.20 | 39.49 | 38.52 | 39.40 | 162,850 | +0.37(+0.95%) |
Jan 16, 2018 | 39.64 | 39.95 | 38.96 | 39.03 | 213,498 | -0.25(-0.63%) |
Jan 12, 2018 | 39.27 | 39.27 | 39.27 | 0 | +0.48(+1.25%) | |
Jan 11, 2018 | 38.90 | 39.23 | 38.54 | 38.79 | 210,460 | -0.22(-0.56%) |
Jan 10, 2018 | 38.23 | 39.01 | 38.10 | 39.01 | 301,076 | +0.56(+1.44%) |
Jan 09, 2018 | 38.44 | 39.06 | 38.15 | 38.45 | 226,203 | +0.00(+0.00%) |
Jan 08, 2018 | 38.84 | 38.84 | 38.06 | 38.45 | 208,172 | -0.52(-1.34%) |
Jan 05, 2018 | 39.57 | 39.57 | 38.46 | 38.97 | 154,364 | -0.46(-1.16%) |
Jan 04, 2018 | 39.33 | 39.86 | 38.81 | 39.43 | 204,913 | +0.28(+0.72%) |
Jan 03, 2018 | 38.37 | 39.26 | 38.19 | 39.15 | 202,002 | +0.80(+2.09%) |