Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.52(+1.32%) | |
Mar 28, 2018 | 39.32 | 39.85 | 39.15 | 39.63 | 227,826 | +0.31(+0.78%) |
Mar 27, 2018 | 40.33 | 40.33 | 39.04 | 39.32 | 289,379 | -0.79(-1.96%) |
Mar 26, 2018 | 39.67 | 40.20 | 39.36 | 40.11 | 325,399 | +1.05(+2.69%) |
Mar 23, 2018 | 39.98 | 40.15 | 39.01 | 39.06 | 323,114 | -0.79(-1.98%) |
Mar 22, 2018 | 39.93 | 40.59 | 39.80 | 39.85 | 281,142 | -0.52(-1.30%) |
Mar 21, 2018 | 40.11 | 40.59 | 40.02 | 40.37 | 195,131 | +0.13(+0.33%) |
Mar 20, 2018 | 40.24 | 40.70 | 40.20 | 40.24 | 258,634 | +0.04(+0.11%) |
Mar 19, 2018 | 40.37 | 40.37 | 39.76 | 40.20 | 179,219 | -0.35(-0.86%) |
Mar 16, 2018 | 40.24 | 40.81 | 40.20 | 40.55 | 768,295 | +0.22(+0.54%) |
Mar 15, 2018 | 40.59 | 40.94 | 40.20 | 40.33 | 233,132 | -0.08(-0.20%) |
Mar 14, 2018 | 41.10 | 41.19 | 40.30 | 40.41 | 324,323 | -0.44(-1.07%) |
Mar 13, 2018 | 41.10 | 41.28 | 40.71 | 40.84 | 271,960 | +0.00(+0.00%) |
Mar 12, 2018 | 41.45 | 41.80 | 40.71 | 40.84 | 229,850 | -0.48(-1.16%) |
Mar 09, 2018 | 40.06 | 41.37 | 40.06 | 41.32 | 387,366 | +1.52(+3.83%) |
Mar 08, 2018 | 40.10 | 40.45 | 39.54 | 39.80 | 254,075 | -0.13(-0.33%) |
Mar 07, 2018 | 39.97 | 39.93 | 358,802 | +0.30(+0.77%) | ||
Mar 06, 2018 | 39.10 | 39.67 | 38.93 | 39.62 | 353,211 | +0.74(+1.90%) |
Mar 05, 2018 | 38.49 | 39.10 | 38.41 | 38.88 | 426,613 | +0.39(+1.02%) |
Mar 02, 2018 | 37.71 | 38.58 | 37.66 | 38.49 | 267,623 | +0.39(+1.03%) |
Mar 01, 2018 | 38.14 | 38.36 | 37.49 | 38.10 | 544,857 | -0.13(-0.34%) |
Feb 28, 2018 | 39.15 | 39.25 | 38.23 | 38.23 | 295,682 | -0.87(-2.23%) |
Feb 27, 2018 | 39.58 | 39.89 | 39.06 | 39.10 | 213,308 | -0.52(-1.32%) |
Feb 26, 2018 | 39.36 | 39.67 | 39.10 | 39.62 | 211,155 | +0.30(+0.78%) |
Feb 23, 2018 | 39.36 | 39.45 | 39.06 | 39.32 | 143,624 | +0.26(+0.67%) |
Feb 22, 2018 | 39.32 | 39.62 | 39.06 | 39.06 | 226,237 | -0.13(-0.33%) |
Feb 21, 2018 | 38.97 | 39.82 | 38.97 | 39.19 | 265,007 | +0.30(+0.78%) |
Feb 20, 2018 | 39.54 | 39.89 | 38.84 | 38.88 | 309,438 | -0.96(-2.40%) |
Feb 16, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.39(+0.99%) | |
Feb 15, 2018 | 39.23 | 39.45 | 38.84 | 39.45 | 230,344 | +0.57(+1.46%) |
Feb 14, 2018 | 38.19 | 39.06 | 38.01 | 38.88 | 566,750 | +0.48(+1.25%) |
Feb 13, 2018 | 38.10 | 38.56 | 38.06 | 38.41 | 237,953 | +0.00(+0.00%) |
Feb 12, 2018 | 38.45 | 38.80 | 38.06 | 38.41 | 324,572 | +0.04(+0.11%) |
Feb 09, 2018 | 38.32 | 38.84 | 37.36 | 38.36 | 459,924 | +0.44(+1.15%) |
Feb 08, 2018 | 39.23 | 39.23 | 37.93 | 37.93 | 521,221 | -1.48(-3.76%) |
Feb 07, 2018 | 38.06 | 39.71 | 37.97 | 39.41 | 684,165 | +1.22(+3.19%) |
Feb 06, 2018 | 36.88 | 38.41 | 36.40 | 38.19 | 667,600 | +0.22(+0.57%) |
Feb 05, 2018 | 38.32 | 38.54 | 37.70 | 37.97 | 267,641 | -0.65(-1.69%) |
Feb 02, 2018 | 39.75 | 39.75 | 38.38 | 38.62 | 339,399 | -1.22(-3.06%) |
Feb 01, 2018 | 39.28 | 39.93 | 38.62 | 39.84 | 492,773 | +1.26(+3.27%) |
Jan 31, 2018 | 39.01 | 39.06 | 38.32 | 38.58 | 221,981 | -0.26(-0.67%) |
Jan 30, 2018 | 38.97 | 38.97 | 38.97 | 38.84 | 261,539 | -0.48(-1.22%) |
Jan 29, 2018 | 39.58 | 39.62 | 39.23 | 39.32 | 261,913 | -0.35(-0.88%) |
Jan 26, 2018 | 39.62 | 39.71 | 39.15 | 39.67 | 353,938 | +0.04(+0.11%) |
Jan 25, 2018 | 39.19 | 39.62 | 38.58 | 39.62 | 477,185 | +0.61(+1.56%) |
Jan 24, 2018 | 39.36 | 39.49 | 38.93 | 39.01 | 282,403 | -0.17(-0.44%) |
Jan 23, 2018 | 39.15 | 39.34 | 38.33 | 39.19 | 206,455 | -0.13(-0.33%) |
Jan 22, 2018 | 39.62 | 39.62 | 39.23 | 39.32 | 262,986 | -0.35(-0.88%) |
Jan 19, 2018 | 38.84 | 39.67 | 38.84 | 39.67 | 208,478 | +0.70(+1.79%) |
Jan 18, 2018 | 39.19 | 39.32 | 38.93 | 38.97 | 166,681 | -0.30(-0.78%) |
Jan 17, 2018 | 38.93 | 39.58 | 38.80 | 39.28 | 281,852 | +0.52(+1.35%) |
Jan 16, 2018 | 39.23 | 39.54 | 38.58 | 38.75 | 263,740 | -0.26(-0.67%) |
Jan 12, 2018 | 39.01 | 39.01 | 39.01 | 0 | -0.39(-0.99%) | |
Jan 11, 2018 | 38.41 | 39.41 | 38.41 | 39.41 | 333,031 | +1.05(+2.72%) |
Jan 10, 2018 | 38.54 | 38.54 | 38.06 | 38.36 | 241,330 | -0.26(-0.68%) |
Jan 09, 2018 | 38.58 | 38.93 | 38.54 | 38.62 | 248,480 | +0.04(+0.11%) |
Jan 08, 2018 | 38.58 | 39.15 | 38.41 | 38.58 | 466,483 | -0.09(-0.23%) |
Jan 05, 2018 | 39.23 | 39.23 | 38.41 | 38.67 | 371,578 | -0.57(-1.44%) |
Jan 04, 2018 | 39.32 | 39.41 | 39.06 | 39.23 | 254,868 | +0.00(+0.00%) |
Jan 03, 2018 | 39.06 | 39.36 | 38.97 | 39.23 | 241,598 | +0.13(+0.33%) |