Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.38(+0.96%) | |
Mar 28, 2018 | 38.82 | 39.42 | 38.81 | 39.02 | 92,418 | +0.29(+0.75%) |
Mar 27, 2018 | 39.33 | 39.57 | 38.58 | 38.73 | 61,544 | -0.54(-1.37%) |
Mar 26, 2018 | 39.13 | 39.28 | 38.46 | 39.26 | 60,495 | +0.55(+1.41%) |
Mar 23, 2018 | 39.55 | 39.63 | 38.72 | 38.72 | 38,925 | -0.87(-2.19%) |
Mar 22, 2018 | 40.07 | 40.35 | 39.57 | 39.58 | 24,735 | -0.55(-1.36%) |
Mar 21, 2018 | 39.71 | 40.41 | 39.66 | 40.13 | 21,879 | +0.33(+0.83%) |
Mar 20, 2018 | 40.37 | 40.37 | 39.64 | 39.80 | 61,846 | -0.48(-1.19%) |
Mar 19, 2018 | 40.66 | 40.83 | 39.87 | 40.28 | 31,548 | -0.61(-1.50%) |
Mar 16, 2018 | 40.52 | 41.04 | 40.52 | 40.89 | 157,125 | +0.29(+0.72%) |
Mar 15, 2018 | 41.12 | 41.12 | 40.47 | 40.60 | 30,222 | -0.45(-1.10%) |
Mar 14, 2018 | 41.15 | 41.40 | 40.84 | 41.05 | 24,772 | -0.06(-0.14%) |
Mar 13, 2018 | 41.36 | 41.50 | 40.99 | 41.11 | 110,761 | -0.11(-0.27%) |
Mar 12, 2018 | 41.22 | 41.41 | 41.10 | 41.22 | 38,970 | +0.08(+0.18%) |
Mar 09, 2018 | 40.93 | 41.21 | 40.61 | 41.15 | 53,677 | +0.55(+1.34%) |
Mar 08, 2018 | 40.24 | 40.63 | 40.22 | 40.60 | 21,653 | +0.45(+1.12%) |
Mar 07, 2018 | 40.17 | 40.15 | 22,965 | +0.17(+0.42%) | ||
Mar 06, 2018 | 40.19 | 40.19 | 39.61 | 39.98 | 40,366 | -0.12(-0.30%) |
Mar 05, 2018 | 39.62 | 40.27 | 39.57 | 40.10 | 56,745 | +0.10(+0.26%) |
Mar 02, 2018 | 38.63 | 40.09 | 38.62 | 40.00 | 52,471 | +1.18(+3.05%) |
Mar 01, 2018 | 39.11 | 39.40 | 38.50 | 38.81 | 55,474 | -0.28(-0.72%) |
Feb 28, 2018 | 40.20 | 40.32 | 39.09 | 39.09 | 60,378 | -1.01(-2.51%) |
Feb 27, 2018 | 40.84 | 41.15 | 40.09 | 40.10 | 82,602 | -1.15(-2.78%) |
Feb 26, 2018 | 40.81 | 41.40 | 40.58 | 41.25 | 115,126 | +0.56(+1.39%) |
Feb 23, 2018 | 40.35 | 40.70 | 40.20 | 40.68 | 127,864 | +0.56(+1.41%) |
Feb 22, 2018 | 40.06 | 40.12 | 61,970 | -0.22(-0.54%) | ||
Feb 21, 2018 | 40.50 | 41.14 | 40.41 | 40.34 | 66,083 | -0.05(-0.12%) |
Feb 20, 2018 | 40.66 | 40.83 | 40.29 | 40.38 | 60,271 | -0.54(-1.31%) |
Feb 16, 2018 | 40.92 | 40.92 | 40.92 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 40.56 | 40.75 | 40.06 | 40.68 | 73,712 | +0.56(+1.39%) |
Feb 14, 2018 | 38.91 | 40.35 | 38.87 | 40.12 | 70,981 | +0.86(+2.19%) |
Feb 13, 2018 | 39.17 | 39.50 | 39.02 | 39.26 | 31,425 | -0.10(-0.26%) |
Feb 12, 2018 | 39.21 | 39.74 | 38.75 | 39.37 | 77,466 | +0.47(+1.21%) |
Feb 09, 2018 | 39.05 | 39.21 | 37.41 | 38.90 | 197,549 | +0.30(+0.78%) |
Feb 08, 2018 | 39.98 | 40.18 | 38.59 | 38.60 | 567,691 | -1.42(-3.55%) |
Feb 07, 2018 | 39.92 | 39.99 | 39.76 | 40.02 | 78,691 | +0.08(+0.19%) |
Feb 06, 2018 | 38.96 | 40.35 | 38.63 | 39.94 | 203,512 | -0.16(-0.40%) |
Feb 05, 2018 | 41.16 | 41.16 | 39.50 | 40.10 | 199,007 | -1.46(-3.51%) |
Feb 02, 2018 | 42.04 | 42.31 | 41.54 | 41.56 | 169,576 | -0.90(-2.13%) |
Feb 01, 2018 | 42.00 | 42.72 | 41.81 | 42.46 | 79,735 | +0.49(+1.17%) |
Jan 31, 2018 | 42.78 | 42.92 | 41.78 | 41.97 | 133,121 | -0.80(-1.87%) |
Jan 30, 2018 | 43.28 | 43.28 | 42.92 | 42.77 | 79,371 | -1.18(-2.69%) |
Jan 29, 2018 | 43.93 | 44.30 | 43.91 | 43.95 | 80,118 | -0.11(-0.24%) |
Jan 26, 2018 | 44.07 | 44.16 | 43.81 | 44.06 | 87,189 | +0.22(+0.49%) |
Jan 25, 2018 | 43.68 | 43.85 | 43.31 | 43.84 | 59,847 | +0.40(+0.91%) |
Jan 24, 2018 | 43.94 | 43.99 | 43.23 | 43.45 | 130,219 | -0.32(-0.73%) |
Jan 23, 2018 | 43.54 | 43.87 | 43.45 | 43.77 | 93,360 | +0.21(+0.47%) |
Jan 22, 2018 | 42.66 | 43.57 | 42.64 | 43.56 | 93,698 | +0.88(+2.07%) |
Jan 19, 2018 | 42.60 | 42.69 | 42.34 | 42.68 | 61,783 | +0.12(+0.29%) |
Jan 18, 2018 | 42.75 | 42.75 | 42.06 | 42.56 | 75,337 | -0.22(-0.51%) |
Jan 17, 2018 | 42.78 | 42.96 | 42.44 | 42.77 | 49,358 | +0.18(+0.42%) |
Jan 16, 2018 | 43.24 | 43.51 | 42.50 | 42.59 | 160,274 | -0.42(-0.98%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.30(+0.70%) | |
Jan 11, 2018 | 42.09 | 42.72 | 41.99 | 42.72 | 81,688 | +0.60(+1.43%) |
Jan 10, 2018 | 41.91 | 42.12 | 41.70 | 42.11 | 51,856 | -0.01(-0.02%) |
Jan 09, 2018 | 41.57 | 42.25 | 41.52 | 42.12 | 441,131 | +0.62(+1.50%) |
Jan 08, 2018 | 41.75 | 41.75 | 40.89 | 41.50 | 203,798 | -0.21(-0.51%) |
Jan 05, 2018 | 41.92 | 41.92 | 41.58 | 41.71 | 77,345 | -0.08(-0.19%) |
Jan 04, 2018 | 42.03 | 42.07 | 41.49 | 41.79 | 113,647 | +0.04(+0.09%) |
Jan 03, 2018 | 41.57 | 41.87 | 41.37 | 41.76 | 207,190 | +0.31(+0.75%) |