Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.00 | 43.00 | 43.00 | 0 | +1.56(+3.76%) | |
Mar 28, 2018 | 41.56 | 42.09 | 41.15 | 41.44 | 162,424 | -0.17(-0.41%) |
Mar 27, 2018 | 42.09 | 42.25 | 41.38 | 41.61 | 145,260 | -0.37(-0.88%) |
Mar 26, 2018 | 42.15 | 42.15 | 40.27 | 41.98 | 270,863 | +0.37(+0.89%) |
Mar 23, 2018 | 41.80 | 42.16 | 41.49 | 41.61 | 183,168 | +0.07(+0.17%) |
Mar 22, 2018 | 41.74 | 42.25 | 40.13 | 41.54 | 146,681 | -0.45(-1.07%) |
Mar 21, 2018 | 42.42 | 42.74 | 41.79 | 41.99 | 158,189 | -0.42(-0.99%) |
Mar 20, 2018 | 42.50 | 42.73 | 41.96 | 42.41 | 125,256 | -0.08(-0.19%) |
Mar 19, 2018 | 42.11 | 42.52 | 41.78 | 42.49 | 136,774 | +0.22(+0.52%) |
Mar 16, 2018 | 41.32 | 42.45 | 41.04 | 42.27 | 228,095 | +0.84(+2.03%) |
Mar 15, 2018 | 41.38 | 41.70 | 41.01 | 41.43 | 135,308 | +0.18(+0.44%) |
Mar 14, 2018 | 41.64 | 42.00 | 41.20 | 41.25 | 113,947 | -0.04(-0.10%) |
Mar 13, 2018 | 41.37 | 41.87 | 40.98 | 41.29 | 126,438 | +0.00(+0.00%) |
Mar 12, 2018 | 40.67 | 41.47 | 40.65 | 41.29 | 162,549 | +0.69(+1.70%) |
Mar 09, 2018 | 40.94 | 40.94 | 40.35 | 40.60 | 62,517 | -0.09(-0.22%) |
Mar 08, 2018 | 41.41 | 41.48 | 40.62 | 40.69 | 138,900 | -0.60(-1.45%) |
Mar 07, 2018 | 40.50 | 41.77 | 40.26 | 41.29 | 244,209 | +0.55(+1.35%) |
Mar 06, 2018 | 40.57 | 40.88 | 39.97 | 40.74 | 155,119 | +0.17(+0.42%) |
Mar 05, 2018 | 40.10 | 40.77 | 39.63 | 40.57 | 113,111 | +0.40(+1.00%) |
Mar 02, 2018 | 37.77 | 40.62 | 37.76 | 40.17 | 278,775 | +2.12(+5.57%) |
Mar 01, 2018 | 38.62 | 38.77 | 37.76 | 38.05 | 196,576 | -0.58(-1.50%) |
Feb 28, 2018 | 39.64 | 39.96 | 38.59 | 38.63 | 249,435 | -0.94(-2.38%) |
Feb 27, 2018 | 39.94 | 40.07 | 39.22 | 39.57 | 119,201 | -0.35(-0.88%) |
Feb 26, 2018 | 40.14 | 40.14 | 39.25 | 39.92 | 69,814 | -0.01(-0.03%) |
Feb 23, 2018 | 39.99 | 40.25 | 39.07 | 39.93 | 172,260 | +0.41(+1.04%) |
Feb 22, 2018 | 39.82 | 40.34 | 39.33 | 39.52 | 174,379 | -0.14(-0.35%) |
Feb 21, 2018 | 39.59 | 40.51 | 39.36 | 39.66 | 123,093 | +0.13(+0.33%) |
Feb 20, 2018 | 39.09 | 39.74 | 38.90 | 39.53 | 128,531 | +0.33(+0.84%) |
Feb 16, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.03(+0.08%) | |
Feb 15, 2018 | 39.07 | 38.47 | 39.17 | 122,230 | +0.10(+0.26%) | |
Feb 14, 2018 | 38.23 | 39.30 | 38.08 | 39.07 | 134,719 | +0.70(+1.82%) |
Feb 13, 2018 | 38.28 | 38.62 | 37.62 | 38.37 | 142,338 | -0.11(-0.29%) |
Feb 12, 2018 | 38.01 | 38.73 | 37.21 | 38.48 | 122,811 | +0.60(+1.58%) |
Feb 09, 2018 | 39.78 | 40.52 | 37.06 | 37.88 | 207,419 | -1.59(-4.03%) |
Feb 08, 2018 | 38.64 | 41.70 | 38.22 | 39.47 | 272,145 | +3.24(+8.94%) |
Feb 07, 2018 | 36.22 | 36.68 | 35.42 | 36.23 | 79,401 | -0.13(-0.36%) |
Feb 06, 2018 | 35.62 | 37.00 | 35.30 | 36.36 | 84,964 | -0.46(-1.25%) |
Feb 05, 2018 | 37.77 | 38.21 | 36.48 | 36.82 | 89,488 | -1.22(-3.21%) |
Feb 02, 2018 | 38.59 | 38.97 | 38.01 | 38.04 | 70,589 | -0.74(-1.91%) |
Feb 01, 2018 | 39.11 | 39.26 | 38.60 | 38.78 | 75,324 | -0.41(-1.05%) |
Jan 31, 2018 | 39.71 | 39.75 | 39.12 | 39.19 | 172,709 | -0.30(-0.76%) |
Jan 30, 2018 | 39.86 | 39.86 | 38.32 | 39.49 | 112,170 | -0.80(-1.99%) |
Jan 29, 2018 | 40.87 | 41.02 | 40.19 | 40.29 | 53,203 | -0.71(-1.73%) |
Jan 26, 2018 | 41.38 | 41.67 | 40.62 | 41.00 | 75,636 | -0.14(-0.34%) |
Jan 25, 2018 | 40.47 | 41.31 | 39.71 | 41.14 | 130,431 | +0.98(+2.44%) |
Jan 24, 2018 | 40.78 | 40.90 | 39.73 | 40.16 | 83,955 | -0.40(-0.99%) |
Jan 23, 2018 | 39.45 | 40.80 | 38.34 | 40.56 | 238,758 | +2.74(+7.24%) |
Jan 22, 2018 | 37.66 | 38.05 | 37.30 | 37.82 | 56,394 | +0.09(+0.24%) |
Jan 19, 2018 | 37.30 | 38.09 | 37.30 | 37.73 | 56,891 | +0.50(+1.34%) |
Jan 18, 2018 | 37.49 | 37.70 | 37.09 | 37.23 | 45,432 | -0.36(-0.96%) |
Jan 17, 2018 | 36.90 | 37.96 | 36.44 | 37.59 | 74,120 | +0.94(+2.56%) |
Jan 16, 2018 | 36.51 | 37.33 | 36.51 | 36.65 | 63,171 | +0.04(+0.11%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.34(-0.92%) | |
Jan 11, 2018 | 36.55 | 36.98 | 36.45 | 36.95 | 116,610 | +0.50(+1.37%) |
Jan 10, 2018 | 37.12 | 36.31 | 36.45 | 62,951 | -0.73(-1.96%) | |
Jan 09, 2018 | 37.68 | 37.69 | 37.05 | 37.18 | 62,583 | -0.40(-1.06%) |
Jan 08, 2018 | 36.75 | 37.84 | 36.39 | 37.58 | 74,312 | +0.80(+2.18%) |
Jan 05, 2018 | 38.23 | 38.71 | 36.55 | 36.78 | 193,249 | -1.34(-3.52%) |
Jan 04, 2018 | 38.86 | 39.23 | 38.00 | 38.12 | 113,902 | -0.53(-1.37%) |
Jan 03, 2018 | 38.89 | 39.70 | 38.61 | 38.65 | 127,822 | -0.16(-0.41%) |