Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.85 | 40.85 | 40.85 | 0 | +1.30(+3.29%) | |
Mar 28, 2018 | 39.40 | 39.90 | 38.50 | 39.55 | 259,260 | +0.00(+0.00%) |
Mar 27, 2018 | 40.85 | 41.45 | 39.35 | 39.55 | 148,915 | -1.25(-3.06%) |
Mar 26, 2018 | 40.55 | 41.35 | 40.00 | 40.80 | 229,142 | +0.40(+0.99%) |
Mar 23, 2018 | 40.10 | 40.95 | 40.10 | 40.40 | 109,416 | -0.10(-0.25%) |
Mar 22, 2018 | 41.15 | 41.80 | 40.40 | 40.50 | 59,088 | -1.05(-2.53%) |
Mar 21, 2018 | 42.00 | 42.40 | 41.50 | 41.55 | 43,421 | -0.55(-1.31%) |
Mar 20, 2018 | 40.85 | 42.35 | 40.85 | 42.10 | 70,163 | +1.50(+3.69%) |
Mar 19, 2018 | 41.05 | 41.20 | 40.00 | 40.60 | 155,758 | -0.55(-1.34%) |
Mar 16, 2018 | 41.10 | 41.40 | 40.45 | 41.15 | 100,170 | +0.10(+0.24%) |
Mar 15, 2018 | 41.45 | 41.60 | 40.75 | 41.05 | 52,188 | -0.30(-0.73%) |
Mar 14, 2018 | 41.55 | 41.90 | 41.10 | 41.35 | 42,782 | +0.20(+0.49%) |
Mar 13, 2018 | 41.85 | 42.05 | 40.80 | 41.15 | 114,021 | -0.30(-0.72%) |
Mar 12, 2018 | 42.00 | 42.40 | 41.20 | 41.45 | 85,922 | -0.55(-1.31%) |
Mar 09, 2018 | 41.15 | 42.15 | 40.70 | 42.00 | 170,234 | +1.20(+2.94%) |
Mar 08, 2018 | 41.50 | 41.75 | 40.55 | 40.80 | 71,277 | -0.45(-1.09%) |
Mar 07, 2018 | 41.75 | 41.25 | 104,513 | +0.30(+0.73%) | ||
Mar 06, 2018 | 40.20 | 41.12 | 40.01 | 40.95 | 138,995 | +0.70(+1.74%) |
Mar 05, 2018 | 40.00 | 40.50 | 39.52 | 40.25 | 91,715 | +0.00(+0.00%) |
Mar 02, 2018 | 39.60 | 41.00 | 39.35 | 40.25 | 103,385 | +0.35(+0.88%) |
Mar 01, 2018 | 40.15 | 40.20 | 38.75 | 39.90 | 144,117 | -0.20(-0.50%) |
Feb 28, 2018 | 40.65 | 41.95 | 39.05 | 40.10 | 224,303 | +0.20(+0.50%) |
Feb 27, 2018 | 43.00 | 44.47 | 38.25 | 39.90 | 352,061 | -5.35(-11.82%) |
Feb 26, 2018 | 44.45 | 45.75 | 44.39 | 45.25 | 148,386 | +0.85(+1.91%) |
Feb 23, 2018 | 43.30 | 44.50 | 43.20 | 44.40 | 97,183 | +1.15(+2.66%) |
Feb 22, 2018 | 43.35 | 43.85 | 43.20 | 43.25 | 64,496 | +0.05(+0.12%) |
Feb 21, 2018 | 42.90 | 43.88 | 42.90 | 43.20 | 67,545 | +0.75(+1.77%) |
Feb 20, 2018 | 42.55 | 42.90 | 42.20 | 42.45 | 84,806 | -0.05(-0.12%) |
Feb 16, 2018 | 42.50 | 42.50 | 42.50 | 0 | +1.65(+4.04%) | |
Feb 15, 2018 | 41.25 | 41.30 | 40.60 | 40.85 | 59,470 | -0.05(-0.12%) |
Feb 14, 2018 | 40.00 | 41.27 | 40.00 | 40.90 | 68,671 | +0.45(+1.11%) |
Feb 13, 2018 | 40.35 | 40.95 | 40.20 | 40.45 | 53,786 | -0.15(-0.37%) |
Feb 12, 2018 | 40.00 | 40.90 | 39.42 | 40.60 | 82,087 | +0.80(+2.01%) |
Feb 09, 2018 | 39.50 | 40.25 | 38.45 | 39.80 | 144,171 | +0.75(+1.92%) |
Feb 08, 2018 | 40.70 | 39.05 | 39.05 | 189,570 | -1.05(-2.62%) | |
Feb 07, 2018 | 40.15 | 40.30 | 39.13 | 40.10 | 146,362 | +0.00(+0.00%) |
Feb 06, 2018 | 38.55 | 40.45 | 37.55 | 40.10 | 144,887 | +0.23(+0.56%) |
Feb 05, 2018 | 40.35 | 41.10 | 39.45 | 39.88 | 130,061 | -1.02(-2.51%) |
Feb 02, 2018 | 42.35 | 42.75 | 40.85 | 40.90 | 73,138 | -1.95(-4.55%) |
Feb 01, 2018 | 42.00 | 43.00 | 41.76 | 42.85 | 97,327 | +0.50(+1.18%) |
Jan 31, 2018 | 42.30 | 42.95 | 41.55 | 42.35 | 165,403 | +0.10(+0.24%) |
Jan 30, 2018 | 43.10 | 43.65 | 42.25 | 42.25 | 91,020 | -1.15(-2.65%) |
Jan 29, 2018 | 43.35 | 43.75 | 43.15 | 43.40 | 69,603 | -0.25(-0.57%) |
Jan 26, 2018 | 43.85 | 43.85 | 42.90 | 43.65 | 72,071 | +0.20(+0.46%) |
Jan 25, 2018 | 43.80 | 44.10 | 43.00 | 43.45 | 66,158 | +0.00(+0.00%) |
Jan 24, 2018 | 45.25 | 45.30 | 43.35 | 43.45 | 101,608 | -1.60(-3.55%) |
Jan 23, 2018 | 44.05 | 45.20 | 43.65 | 45.05 | 108,885 | +1.00(+2.27%) |
Jan 22, 2018 | 45.20 | 45.40 | 43.40 | 44.05 | 118,508 | -0.90(-2.00%) |
Jan 19, 2018 | 42.95 | 45.00 | 42.95 | 44.95 | 110,622 | +2.25(+5.27%) |
Jan 18, 2018 | 42.70 | 43.00 | 41.85 | 42.70 | 79,498 | +0.00(+0.00%) |
Jan 17, 2018 | 42.35 | 42.85 | 41.77 | 42.70 | 62,676 | +0.70(+1.67%) |
Jan 16, 2018 | 43.15 | 43.30 | 41.92 | 42.00 | 150,847 | -0.55(-1.29%) |
Jan 12, 2018 | 42.55 | 42.55 | 42.55 | 0 | +1.60(+3.91%) | |
Jan 11, 2018 | 40.60 | 40.80 | 40.58 | 40.95 | 146,875 | +0.30(+0.74%) |
Jan 10, 2018 | 40.95 | 40.50 | 40.65 | 88,042 | -0.35(-0.85%) | |
Jan 09, 2018 | 42.10 | 42.20 | 40.85 | 41.00 | 111,941 | -1.00(-2.38%) |
Jan 08, 2018 | 41.70 | 42.25 | 41.35 | 42.00 | 129,413 | -0.15(-0.36%) |
Jan 05, 2018 | 42.55 | 42.70 | 41.85 | 42.15 | 144,967 | -0.35(-0.82%) |
Jan 04, 2018 | 42.45 | 42.95 | 42.05 | 42.50 | 138,388 | +0.35(+0.83%) |
Jan 03, 2018 | 41.20 | 42.15 | 41.20 | 42.15 | 116,266 | +0.95(+2.31%) |