Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.07 | 39.08 | 38.07 | 39.02 | 613,799 | +1.19(+3.14%) |
Mar 27, 2018 | 37.31 | 38.36 | 37.01 | 37.83 | 771,152 | +0.52(+1.40%) |
Mar 26, 2018 | 37.67 | 37.67 | 37.02 | 37.31 | 1,167,383 | -0.36(-0.96%) |
Mar 23, 2018 | 38.46 | 38.58 | 37.58 | 37.67 | 710,292 | -0.91(-2.36%) |
Mar 22, 2018 | 38.66 | 39.24 | 38.57 | 38.58 | 844,486 | -0.28(-0.73%) |
Mar 21, 2018 | 38.95 | 39.15 | 38.64 | 38.87 | 1,269,381 | -0.27(-0.69%) |
Mar 20, 2018 | 39.08 | 39.40 | 39.01 | 39.14 | 477,348 | -0.01(-0.04%) |
Mar 19, 2018 | 39.31 | 38.97 | 39.15 | 573,946 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.18 | 39.57 | 38.88 | 39.46 | 913,879 | +0.35(+0.91%) |
Mar 15, 2018 | 39.04 | 39.14 | 38.74 | 39.10 | 901,954 | -0.01(-0.04%) |
Mar 14, 2018 | 39.20 | 39.26 | 38.94 | 39.12 | 510,282 | -0.01(-0.02%) |
Mar 13, 2018 | 39.37 | 39.74 | 39.06 | 39.12 | 788,127 | -0.19(-0.49%) |
Mar 12, 2018 | 39.06 | 39.50 | 38.94 | 39.32 | 675,344 | +0.29(+0.75%) |
Mar 09, 2018 | 38.81 | 39.03 | 38.29 | 39.03 | 752,725 | +0.22(+0.55%) |
Mar 08, 2018 | 38.92 | 39.05 | 38.64 | 38.81 | 735,825 | -0.19(-0.50%) |
Mar 07, 2018 | 38.58 | 39.01 | 748,768 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.56 | 39.08 | 38.24 | 38.90 | 823,252 | +0.35(+0.92%) |
Mar 05, 2018 | 37.32 | 38.67 | 37.32 | 38.54 | 1,542,543 | +0.86(+2.29%) |
Mar 02, 2018 | 36.61 | 38.06 | 36.35 | 37.68 | 1,533,266 | +0.72(+1.96%) |
Mar 01, 2018 | 37.70 | 38.14 | 36.05 | 36.96 | 4,679,482 | -3.09(-7.72%) |
Feb 28, 2018 | 40.26 | 40.62 | 39.97 | 40.05 | 866,963 | -0.06(-0.14%) |
Feb 27, 2018 | 40.83 | 41.24 | 39.93 | 40.10 | 992,435 | -0.65(-1.59%) |
Feb 26, 2018 | 40.27 | 40.81 | 40.27 | 40.75 | 1,053,687 | +0.64(+1.58%) |
Feb 23, 2018 | 39.48 | 40.12 | 39.43 | 40.12 | 710,112 | +0.79(+2.00%) |
Feb 22, 2018 | 39.33 | 478,014 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.19 | 39.58 | 38.83 | 38.87 | 838,845 | -0.27(-0.69%) |
Feb 20, 2018 | 39.58 | 39.85 | 39.03 | 39.14 | 659,261 | -0.60(-1.51%) |
Feb 16, 2018 | 39.74 | 39.74 | 39.74 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.01 | 39.64 | 38.87 | 39.45 | 735,151 | +0.57(+1.46%) |
Feb 14, 2018 | 38.96 | 39.08 | 38.65 | 38.88 | 1,020,673 | -0.41(-1.04%) |
Feb 13, 2018 | 39.08 | 39.48 | 38.58 | 39.29 | 658,577 | +0.21(+0.55%) |
Feb 12, 2018 | 39.20 | 39.29 | 38.03 | 39.07 | 958,826 | +0.09(+0.23%) |
Feb 09, 2018 | 38.14 | 39.23 | 38.03 | 38.98 | 860,989 | +1.02(+2.69%) |
Feb 08, 2018 | 38.74 | 39.27 | 37.95 | 37.96 | 773,305 | -0.79(-2.05%) |
Feb 07, 2018 | 39.23 | 39.39 | 38.73 | 38.76 | 927,716 | -0.57(-1.44%) |
Feb 06, 2018 | 38.58 | 39.51 | 38.33 | 39.32 | 1,198,873 | -0.28(-0.72%) |
Feb 05, 2018 | 39.98 | 40.34 | 39.17 | 39.60 | 1,015,618 | -0.65(-1.61%) |
Feb 02, 2018 | 39.95 | 40.27 | 39.74 | 40.25 | 930,056 | -0.16(-0.39%) |
Feb 01, 2018 | 40.71 | 41.07 | 40.38 | 40.41 | 1,395,748 | -0.38(-0.93%) |
Jan 31, 2018 | 40.26 | 40.92 | 40.16 | 40.79 | 1,517,424 | +0.68(+1.70%) |
Jan 30, 2018 | 40.50 | 40.68 | 40.01 | 40.11 | 740,144 | -0.52(-1.28%) |
Jan 29, 2018 | 41.44 | 41.64 | 40.52 | 40.63 | 1,056,148 | -1.13(-2.70%) |
Jan 26, 2018 | 42.56 | 42.59 | 41.69 | 41.75 | 699,653 | -0.78(-1.84%) |
Jan 25, 2018 | 42.21 | 42.54 | 41.95 | 42.54 | 754,069 | +0.25(+0.58%) |
Jan 24, 2018 | 42.38 | 42.49 | 41.96 | 42.29 | 624,781 | -0.16(-0.39%) |
Jan 23, 2018 | 42.03 | 42.49 | 41.86 | 42.45 | 878,161 | +0.63(+1.51%) |
Jan 22, 2018 | 41.41 | 41.84 | 41.41 | 41.82 | 712,126 | +0.28(+0.68%) |
Jan 19, 2018 | 41.26 | 41.55 | 41.05 | 41.54 | 850,961 | +0.66(+1.61%) |
Jan 18, 2018 | 41.63 | 41.67 | 40.72 | 40.88 | 967,094 | -0.85(-2.04%) |
Jan 17, 2018 | 41.53 | 41.82 | 41.38 | 41.73 | 770,305 | +0.27(+0.66%) |
Jan 16, 2018 | 41.04 | 41.57 | 41.02 | 41.46 | 856,410 | +0.53(+1.29%) |
Jan 12, 2018 | 40.93 | 40.93 | 40.93 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.36 | 41.48 | 40.87 | 41.40 | 916,294 | +0.22(+0.53%) |
Jan 10, 2018 | 41.98 | 41.98 | 41.09 | 41.18 | 1,142,448 | -0.93(-2.20%) |
Jan 09, 2018 | 42.97 | 43.06 | 42.10 | 42.10 | 722,811 | -0.85(-1.98%) |
Jan 08, 2018 | 43.15 | 43.19 | 42.86 | 42.95 | 735,154 | -0.01(-0.03%) |
Jan 05, 2018 | 43.03 | 43.11 | 42.67 | 42.97 | 777,317 | -0.05(-0.13%) |
Jan 04, 2018 | 43.83 | 43.83 | 42.97 | 43.02 | 952,724 | -0.81(-1.85%) |
Jan 03, 2018 | 44.27 | 44.48 | 43.65 | 43.83 | 648,191 | -0.44(-0.99%) |