Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.74 | 40.74 | 40.74 | 0 | +0.38(+0.95%) | |
Mar 28, 2018 | 40.28 | 40.61 | 40.20 | 40.36 | 80,974 | +0.08(+0.20%) |
Mar 27, 2018 | 40.95 | 41.06 | 40.08 | 40.28 | 208,476 | -0.51(-1.25%) |
Mar 26, 2018 | 40.49 | 40.82 | 40.04 | 40.79 | 270,720 | +0.83(+2.06%) |
Mar 23, 2018 | 40.79 | 40.88 | 39.94 | 39.96 | 385,164 | -0.78(-1.90%) |
Mar 22, 2018 | 41.35 | 41.43 | 40.72 | 40.74 | 143,979 | -0.88(-2.12%) |
Mar 21, 2018 | 41.67 | 41.97 | 41.61 | 41.63 | 114,308 | -0.13(-0.31%) |
Mar 20, 2018 | 42.00 | 42.06 | 41.65 | 41.75 | 100,710 | -0.16(-0.37%) |
Mar 19, 2018 | 42.43 | 42.44 | 41.68 | 41.91 | 110,949 | -0.69(-1.61%) |
Mar 16, 2018 | 42.66 | 42.79 | 42.59 | 42.60 | 89,824 | +0.05(+0.12%) |
Mar 15, 2018 | 42.83 | 42.85 | 42.53 | 42.55 | 44,322 | -0.22(-0.51%) |
Mar 14, 2018 | 43.05 | 43.06 | 42.69 | 42.76 | 63,259 | -0.15(-0.34%) |
Mar 13, 2018 | 43.26 | 43.33 | 42.82 | 42.91 | 69,997 | -0.23(-0.52%) |
Mar 12, 2018 | 43.24 | 43.33 | 43.08 | 43.14 | 67,836 | -0.03(-0.07%) |
Mar 09, 2018 | 42.75 | 43.18 | 42.73 | 43.17 | 71,389 | +0.64(+1.50%) |
Mar 08, 2018 | 42.62 | 42.63 | 42.38 | 42.53 | 71,755 | +0.13(+0.30%) |
Mar 07, 2018 | 42.43 | 42.40 | 104,110 | +0.01(+0.02%) | ||
Mar 06, 2018 | 42.37 | 42.37 | 42.12 | 42.39 | 64,165 | +0.12(+0.28%) |
Mar 05, 2018 | 41.57 | 42.36 | 41.57 | 42.27 | 67,685 | +0.53(+1.27%) |
Mar 02, 2018 | 41.09 | 41.81 | 41.08 | 41.74 | 155,643 | +0.33(+0.81%) |
Mar 01, 2018 | 42.03 | 42.14 | 41.20 | 41.41 | 448,452 | -0.77(-1.82%) |
Feb 28, 2018 | 42.71 | 42.82 | 42.18 | 42.18 | 89,588 | -0.42(-0.99%) |
Feb 27, 2018 | 43.09 | 43.27 | 42.60 | 42.60 | 95,036 | -0.50(-1.16%) |
Feb 26, 2018 | 42.68 | 43.12 | 42.60 | 43.10 | 112,756 | +0.57(+1.34%) |
Feb 23, 2018 | 42.18 | 42.55 | 42.00 | 42.53 | 61,423 | +0.55(+1.31%) |
Feb 22, 2018 | 41.89 | 41.98 | 134,008 | -0.28(-0.65%) | ||
Feb 21, 2018 | 42.39 | 42.85 | 42.25 | 42.25 | 115,210 | -0.08(-0.19%) |
Feb 20, 2018 | 42.51 | 42.67 | 42.24 | 42.33 | 141,015 | -0.29(-0.69%) |
Feb 16, 2018 | 42.63 | 42.63 | 42.63 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 42.55 | 42.67 | 42.33 | 42.67 | 133,576 | +0.41(+0.98%) |
Feb 14, 2018 | 41.55 | 42.35 | 41.50 | 42.25 | 126,785 | +0.57(+1.37%) |
Feb 13, 2018 | 41.44 | 41.81 | 41.39 | 41.68 | 198,595 | +0.05(+0.12%) |
Feb 12, 2018 | 41.42 | 41.89 | 41.22 | 41.63 | 110,167 | +0.53(+1.29%) |
Feb 09, 2018 | 41.16 | 41.43 | 39.87 | 41.10 | 479,265 | +0.34(+0.84%) |
Feb 08, 2018 | 42.16 | 42.24 | 40.76 | 40.76 | 250,216 | -1.39(-3.29%) |
Feb 07, 2018 | 42.05 | 42.68 | 42.00 | 42.15 | 143,888 | +0.03(+0.07%) |
Feb 06, 2018 | 40.95 | 42.22 | 39.79 | 42.12 | 275,966 | -0.03(-0.07%) |
Feb 05, 2018 | 42.97 | 43.24 | 41.62 | 42.15 | 238,372 | -1.13(-2.61%) |
Feb 02, 2018 | 43.88 | 43.97 | 43.26 | 43.28 | 140,448 | -0.80(-1.81%) |
Feb 01, 2018 | 44.07 | 44.33 | 43.86 | 44.07 | 420,272 | -1.02(-2.27%) |
Jan 31, 2018 | 44.73 | 45.09 | 44.06 | 45.09 | 524,154 | +0.52(+1.17%) |
Jan 30, 2018 | 44.55 | 44.70 | 44.43 | 44.57 | 708,059 | -0.56(-1.24%) |
Jan 29, 2018 | 45.16 | 45.39 | 45.13 | 45.13 | 94,791 | -0.04(-0.09%) |
Jan 26, 2018 | 44.76 | 45.19 | 44.74 | 45.17 | 64,775 | +0.49(+1.10%) |
Jan 25, 2018 | 44.85 | 44.92 | 44.55 | 44.68 | 94,389 | +0.00(+0.00%) |
Jan 24, 2018 | 44.69 | 44.92 | 44.49 | 44.68 | 94,925 | +0.08(+0.17%) |
Jan 23, 2018 | 44.42 | 44.65 | 44.32 | 44.60 | 82,942 | +0.13(+0.29%) |
Jan 22, 2018 | 44.03 | 44.47 | 44.03 | 44.47 | 65,622 | +0.38(+0.87%) |
Jan 19, 2018 | 43.98 | 44.09 | 43.84 | 44.09 | 52,802 | +0.26(+0.58%) |
Jan 18, 2018 | 43.89 | 43.91 | 43.73 | 43.84 | 90,170 | -0.06(-0.13%) |
Jan 17, 2018 | 43.58 | 44.01 | 43.42 | 43.89 | 94,684 | +0.27(+0.61%) |
Jan 16, 2018 | 44.00 | 44.13 | 43.55 | 43.63 | 120,449 | -0.18(-0.40%) |
Jan 12, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.33(+0.77%) | |
Jan 11, 2018 | 43.18 | 43.47 | 43.14 | 43.47 | 112,283 | +0.40(+0.93%) |
Jan 10, 2018 | 43.13 | 42.82 | 43.07 | 250,048 | -0.04(-0.08%) | |
Jan 09, 2018 | 42.97 | 43.20 | 42.93 | 43.11 | 116,714 | +0.18(+0.41%) |
Jan 08, 2018 | 42.90 | 43.03 | 42.75 | 42.93 | 195,069 | +0.03(+0.07%) |
Jan 05, 2018 | 42.75 | 42.92 | 42.63 | 42.90 | 84,519 | +0.35(+0.83%) |
Jan 04, 2018 | 42.44 | 42.59 | 42.38 | 42.55 | 97,382 | +0.14(+0.32%) |
Jan 03, 2018 | 42.33 | 42.53 | 42.20 | 42.41 | 88,839 | +0.17(+0.40%) |