Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.17(+0.41%) | |
Mar 28, 2018 | 40.92 | 41.55 | 40.62 | 41.49 | 730,414 | +0.67(+1.64%) |
Mar 27, 2018 | 40.63 | 41.34 | 40.33 | 40.82 | 564,770 | +0.25(+0.61%) |
Mar 26, 2018 | 40.27 | 40.63 | 39.98 | 40.57 | 545,464 | +0.57(+1.43%) |
Mar 23, 2018 | 40.61 | 40.81 | 39.96 | 40.00 | 404,298 | -0.46(-1.13%) |
Mar 22, 2018 | 40.51 | 41.27 | 40.41 | 40.46 | 472,471 | -0.25(-0.61%) |
Mar 21, 2018 | 40.15 | 41.14 | 40.02 | 40.71 | 352,984 | +0.54(+1.34%) |
Mar 20, 2018 | 40.83 | 41.02 | 39.99 | 40.17 | 449,809 | -0.67(-1.63%) |
Mar 19, 2018 | 41.01 | 41.19 | 40.43 | 40.84 | 526,208 | -0.22(-0.55%) |
Mar 16, 2018 | 40.39 | 41.23 | 40.33 | 41.06 | 923,726 | +0.71(+1.77%) |
Mar 15, 2018 | 40.71 | 40.83 | 39.91 | 40.35 | 662,671 | -0.39(-0.95%) |
Mar 14, 2018 | 40.53 | 40.86 | 40.47 | 40.73 | 577,975 | +0.29(+0.72%) |
Mar 13, 2018 | 40.12 | 40.61 | 40.08 | 40.45 | 472,929 | +0.35(+0.86%) |
Mar 12, 2018 | 39.75 | 40.13 | 39.68 | 40.10 | 492,743 | +0.35(+0.87%) |
Mar 09, 2018 | 39.62 | 39.84 | 39.30 | 39.75 | 595,631 | +0.32(+0.81%) |
Mar 08, 2018 | 40.28 | 40.40 | 38.90 | 39.43 | 780,012 | -0.76(-1.90%) |
Mar 07, 2018 | 40.04 | 40.20 | 716,210 | -0.56(-1.38%) | ||
Mar 06, 2018 | 40.54 | 40.77 | 40.13 | 40.76 | 760,473 | +0.19(+0.48%) |
Mar 05, 2018 | 40.10 | 40.61 | 39.94 | 40.57 | 626,618 | +0.38(+0.94%) |
Mar 02, 2018 | 39.74 | 40.24 | 39.37 | 40.19 | 474,969 | +0.33(+0.83%) |
Mar 01, 2018 | 39.79 | 40.40 | 39.70 | 39.86 | 577,412 | +0.16(+0.40%) |
Feb 28, 2018 | 40.56 | 40.70 | 39.68 | 39.70 | 851,418 | -0.84(-2.06%) |
Feb 27, 2018 | 40.96 | 41.28 | 40.53 | 40.53 | 606,219 | -0.37(-0.90%) |
Feb 26, 2018 | 40.88 | 41.21 | 40.31 | 40.90 | 632,886 | +0.18(+0.45%) |
Feb 23, 2018 | 40.18 | 40.77 | 39.92 | 40.72 | 599,331 | +0.76(+1.91%) |
Feb 22, 2018 | 39.96 | 788,795 | +0.26(+0.65%) | |||
Feb 21, 2018 | 39.79 | 40.35 | 39.69 | 39.70 | 602,559 | -0.17(-0.42%) |
Feb 20, 2018 | 40.17 | 40.34 | 39.40 | 39.87 | 794,977 | -0.33(-0.82%) |
Feb 16, 2018 | 40.20 | 40.20 | 40.20 | 0 | +0.19(+0.48%) | |
Feb 15, 2018 | 39.84 | 40.11 | 39.54 | 40.00 | 595,593 | +0.21(+0.52%) |
Feb 14, 2018 | 39.47 | 40.02 | 39.27 | 39.79 | 979,654 | +0.12(+0.30%) |
Feb 13, 2018 | 39.38 | 39.67 | 1,076,984 | -0.25(-0.62%) | ||
Feb 12, 2018 | 39.81 | 40.30 | 39.07 | 39.92 | 2,057,751 | -0.17(-0.42%) |
Feb 09, 2018 | 40.00 | 40.61 | 39.02 | 40.09 | 716,652 | +0.29(+0.73%) |
Feb 08, 2018 | 39.96 | 40.36 | 39.71 | 39.80 | 1,243,448 | -0.18(-0.46%) |
Feb 07, 2018 | 39.91 | 40.01 | 39.39 | 39.99 | 867,554 | +0.00(+0.00%) |
Feb 06, 2018 | 39.35 | 40.16 | 38.80 | 39.99 | 1,002,567 | -0.46(-1.13%) |
Feb 05, 2018 | 40.51 | 41.06 | 39.67 | 40.45 | 902,627 | +0.34(+0.84%) |
Feb 02, 2018 | 45.21 | 45.30 | 40.00 | 40.11 | 1,796,917 | -4.00(-9.07%) |
Feb 01, 2018 | 44.84 | 45.07 | 44.11 | 44.11 | 566,348 | -0.67(-1.49%) |
Jan 31, 2018 | 45.15 | 45.46 | 44.59 | 44.77 | 934,721 | -0.14(-0.30%) |
Jan 30, 2018 | 45.26 | 45.32 | 44.61 | 44.91 | 500,596 | -0.38(-0.83%) |
Jan 29, 2018 | 45.39 | 45.65 | 45.24 | 45.29 | 423,208 | -0.31(-0.67%) |
Jan 26, 2018 | 45.62 | 45.62 | 45.00 | 45.59 | 281,686 | +0.04(+0.09%) |
Jan 25, 2018 | 45.38 | 45.63 | 45.12 | 45.55 | 371,822 | +0.24(+0.53%) |
Jan 24, 2018 | 45.49 | 45.61 | 45.28 | 45.31 | 392,786 | -0.02(-0.05%) |
Jan 23, 2018 | 44.91 | 45.59 | 44.81 | 45.34 | 339,558 | +0.51(+1.15%) |
Jan 22, 2018 | 44.53 | 44.97 | 44.53 | 44.82 | 385,049 | +0.23(+0.52%) |
Jan 19, 2018 | 44.49 | 44.85 | 44.36 | 44.59 | 412,526 | +0.12(+0.27%) |
Jan 18, 2018 | 45.15 | 45.55 | 44.36 | 44.47 | 655,620 | -0.63(-1.41%) |
Jan 17, 2018 | 45.06 | 45.30 | 44.73 | 45.10 | 442,376 | +0.33(+0.74%) |
Jan 16, 2018 | 45.11 | 45.30 | 44.73 | 44.77 | 383,187 | -0.31(-0.69%) |
Jan 12, 2018 | 45.09 | 45.09 | 45.09 | 0 | +0.17(+0.38%) | |
Jan 11, 2018 | 44.10 | 45.00 | 44.05 | 44.92 | 614,629 | +0.88(+1.99%) |
Jan 10, 2018 | 45.09 | 45.14 | 44.03 | 44.04 | 482,077 | -1.12(-2.49%) |
Jan 09, 2018 | 45.44 | 45.52 | 44.98 | 45.17 | 501,079 | -0.23(-0.51%) |
Jan 08, 2018 | 45.13 | 45.51 | 44.81 | 45.40 | 367,505 | +0.36(+0.80%) |
Jan 05, 2018 | 45.58 | 45.58 | 44.89 | 45.04 | 451,468 | -0.35(-0.76%) |
Jan 04, 2018 | 45.45 | 45.69 | 45.19 | 45.38 | 793,715 | +0.13(+0.28%) |
Jan 03, 2018 | 45.50 | 45.83 | 45.14 | 45.26 | 542,091 | -0.13(-0.28%) |