Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.71 | 38.71 | 38.71 | 0 | +0.20(+0.52%) | |
Mar 28, 2018 | 38.53 | 38.70 | 38.11 | 38.51 | 99,064 | +0.05(+0.14%) |
Mar 27, 2018 | 38.78 | 39.20 | 38.02 | 38.46 | 65,151 | -0.28(-0.73%) |
Mar 26, 2018 | 38.25 | 39.02 | 38.25 | 38.74 | 58,577 | +1.09(+2.89%) |
Mar 23, 2018 | 38.68 | 38.91 | 37.43 | 37.65 | 85,054 | -1.10(-2.83%) |
Mar 22, 2018 | 39.33 | 39.48 | 38.52 | 38.75 | 80,394 | -0.81(-2.06%) |
Mar 21, 2018 | 39.44 | 39.87 | 39.27 | 39.56 | 33,081 | -0.10(-0.25%) |
Mar 20, 2018 | 39.76 | 40.21 | 39.67 | 39.66 | 40,500 | -0.06(-0.16%) |
Mar 19, 2018 | 39.87 | 39.98 | 39.30 | 39.73 | 48,628 | -0.28(-0.71%) |
Mar 16, 2018 | 40.41 | 40.63 | 39.72 | 40.01 | 156,984 | -0.48(-1.18%) |
Mar 15, 2018 | 40.20 | 40.64 | 39.98 | 40.49 | 82,690 | +0.20(+0.50%) |
Mar 14, 2018 | 40.25 | 40.40 | 39.85 | 40.29 | 50,859 | +0.11(+0.27%) |
Mar 13, 2018 | 40.64 | 40.86 | 39.93 | 40.18 | 100,888 | -0.23(-0.57%) |
Mar 12, 2018 | 40.63 | 40.97 | 40.09 | 40.41 | 50,944 | -0.37(-0.90%) |
Mar 09, 2018 | 40.41 | 40.95 | 40.16 | 40.77 | 41,156 | +0.59(+1.48%) |
Mar 08, 2018 | 40.19 | 40.63 | 39.60 | 40.18 | 55,666 | +0.18(+0.46%) |
Mar 07, 2018 | 39.03 | 40.52 | 39.03 | 39.99 | 67,685 | +0.66(+1.68%) |
Mar 06, 2018 | 38.91 | 39.40 | 38.52 | 39.33 | 76,372 | +0.46(+1.18%) |
Mar 05, 2018 | 39.05 | 39.17 | 38.42 | 38.88 | 93,199 | +0.00(+0.00%) |
Mar 02, 2018 | 38.60 | 39.01 | 38.34 | 38.88 | 63,818 | +0.01(+0.02%) |
Mar 01, 2018 | 38.76 | 39.35 | 38.53 | 38.87 | 75,263 | +0.21(+0.54%) |
Feb 28, 2018 | 38.69 | 39.06 | 38.33 | 38.66 | 147,917 | -0.04(-0.09%) |
Feb 27, 2018 | 38.77 | 39.24 | 38.62 | 38.69 | 136,657 | +0.07(+0.19%) |
Feb 26, 2018 | 38.75 | 38.97 | 38.32 | 38.62 | 107,673 | -0.05(-0.12%) |
Feb 23, 2018 | 38.49 | 39.18 | 38.45 | 38.67 | 155,255 | +0.18(+0.48%) |
Feb 22, 2018 | 38.72 | 39.63 | 38.22 | 38.48 | 128,099 | -0.25(-0.64%) |
Feb 21, 2018 | 39.27 | 39.27 | 38.14 | 38.73 | 196,446 | -1.68(-4.15%) |
Feb 20, 2018 | 40.33 | 41.02 | 39.89 | 40.41 | 53,042 | -0.23(-0.56%) |
Feb 16, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.26(+0.63%) | |
Feb 15, 2018 | 40.18 | 40.23 | 39.50 | 40.38 | 48,326 | +0.49(+1.22%) |
Feb 14, 2018 | 39.33 | 40.37 | 39.33 | 39.89 | 35,922 | +0.39(+1.00%) |
Feb 13, 2018 | 39.58 | 39.88 | 39.12 | 39.50 | 43,974 | -0.32(-0.80%) |
Feb 12, 2018 | 39.65 | 40.26 | 38.91 | 39.82 | 101,511 | +0.33(+0.83%) |
Feb 09, 2018 | 40.05 | 40.26 | 38.68 | 39.49 | 82,620 | -0.14(-0.35%) |
Feb 08, 2018 | 40.52 | 40.52 | 39.39 | 39.63 | 75,829 | -0.88(-2.17%) |
Feb 07, 2018 | 40.28 | 40.90 | 40.73 | 40.51 | 42,355 | -0.23(-0.56%) |
Feb 06, 2018 | 38.78 | 40.86 | 38.59 | 40.73 | 84,913 | +0.70(+1.74%) |
Feb 05, 2018 | 40.65 | 40.65 | 39.04 | 40.04 | 43,716 | -0.92(-2.24%) |
Feb 02, 2018 | 41.53 | 41.70 | 40.86 | 40.95 | 92,991 | -0.74(-1.78%) |
Feb 01, 2018 | 41.70 | 42.04 | 41.37 | 41.70 | 37,836 | -0.01(-0.02%) |
Jan 31, 2018 | 41.34 | 41.77 | 41.06 | 41.71 | 57,143 | +0.50(+1.22%) |
Jan 30, 2018 | 40.97 | 41.34 | 40.97 | 41.20 | 29,675 | +0.00(+0.00%) |
Jan 29, 2018 | 41.04 | 41.33 | 40.63 | 41.20 | 47,727 | -0.01(-0.02%) |
Jan 26, 2018 | 41.95 | 42.07 | 41.01 | 41.21 | 45,669 | -0.68(-1.62%) |
Jan 25, 2018 | 41.23 | 42.20 | 40.75 | 41.89 | 158,700 | +0.71(+1.73%) |
Jan 24, 2018 | 41.21 | 41.33 | 40.63 | 41.17 | 62,431 | +0.03(+0.07%) |
Jan 23, 2018 | 41.37 | 41.66 | 40.73 | 41.15 | 38,718 | -0.29(-0.71%) |
Jan 22, 2018 | 40.95 | 41.56 | 40.76 | 41.44 | 48,275 | +0.35(+0.85%) |
Jan 19, 2018 | 41.46 | 41.46 | 40.76 | 41.09 | 105,112 | -0.47(-1.12%) |
Jan 18, 2018 | 42.27 | 41.22 | 41.56 | 34,824 | -0.46(-1.09%) | |
Jan 17, 2018 | 41.44 | 42.14 | 41.24 | 42.02 | 54,579 | +0.71(+1.73%) |
Jan 16, 2018 | 41.86 | 42.32 | 41.27 | 41.30 | 41,587 | -0.27(-0.66%) |
Jan 12, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 40.70 | 41.66 | 40.70 | 41.49 | 26,261 | +0.86(+2.12%) |
Jan 10, 2018 | 41.20 | 40.35 | 40.63 | 44,646 | -0.20(-0.49%) | |
Jan 09, 2018 | 41.17 | 41.40 | 40.80 | 40.84 | 92,110 | -0.28(-0.69%) |
Jan 08, 2018 | 41.33 | 41.52 | 40.74 | 41.12 | 111,181 | -0.17(-0.42%) |
Jan 05, 2018 | 41.01 | 41.81 | 40.82 | 41.29 | 102,243 | +0.44(+1.08%) |
Jan 04, 2018 | 41.49 | 42.18 | 40.74 | 40.85 | 24,405 | -0.35(-0.84%) |
Jan 03, 2018 | 40.81 | 41.28 | 40.09 | 41.20 | 90,815 | +0.40(+0.99%) |