Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.20 | 41.20 | 41.20 | 0 | +0.50(+1.23%) | |
Mar 28, 2018 | 40.70 | 41.35 | 40.11 | 40.70 | 120,245 | +0.05(+0.12%) |
Mar 27, 2018 | 41.50 | 42.00 | 40.41 | 40.65 | 71,437 | -0.70(-1.69%) |
Mar 26, 2018 | 41.20 | 41.62 | 41.00 | 41.35 | 87,950 | +0.65(+1.60%) |
Mar 23, 2018 | 42.40 | 42.40 | 40.50 | 40.70 | 117,502 | -1.50(-3.55%) |
Mar 22, 2018 | 42.45 | 43.20 | 41.95 | 42.20 | 107,291 | -0.45(-1.06%) |
Mar 21, 2018 | 42.95 | 43.30 | 42.50 | 42.65 | 54,605 | -0.25(-0.58%) |
Mar 20, 2018 | 43.65 | 43.75 | 42.80 | 42.90 | 79,223 | -0.75(-1.72%) |
Mar 19, 2018 | 43.70 | 43.95 | 43.20 | 43.65 | 98,986 | +0.05(+0.11%) |
Mar 16, 2018 | 43.40 | 43.90 | 42.95 | 43.60 | 260,948 | +0.15(+0.35%) |
Mar 15, 2018 | 42.75 | 43.45 | 42.35 | 43.45 | 103,766 | +0.80(+1.88%) |
Mar 14, 2018 | 43.40 | 43.90 | 42.65 | 42.65 | 151,783 | -0.50(-1.16%) |
Mar 13, 2018 | 43.55 | 44.05 | 43.00 | 43.15 | 109,360 | -0.10(-0.23%) |
Mar 12, 2018 | 42.95 | 43.40 | 42.46 | 43.25 | 64,864 | +0.25(+0.58%) |
Mar 09, 2018 | 42.50 | 43.30 | 41.65 | 43.00 | 90,694 | +0.65(+1.53%) |
Mar 08, 2018 | 42.85 | 43.45 | 42.04 | 42.35 | 55,700 | -0.40(-0.94%) |
Mar 07, 2018 | 41.55 | 42.90 | 41.55 | 42.75 | 93,561 | +0.65(+1.54%) |
Mar 06, 2018 | 41.80 | 42.25 | 41.20 | 42.10 | 119,339 | +0.45(+1.08%) |
Mar 05, 2018 | 42.05 | 42.10 | 40.35 | 41.65 | 121,907 | -0.60(-1.42%) |
Mar 02, 2018 | 41.40 | 42.35 | 40.65 | 42.25 | 128,473 | +0.75(+1.81%) |
Mar 01, 2018 | 40.85 | 41.55 | 40.70 | 41.50 | 174,564 | +0.55(+1.34%) |
Feb 28, 2018 | 41.40 | 41.40 | 40.75 | 40.95 | 179,376 | -0.30(-0.73%) |
Feb 27, 2018 | 41.40 | 41.80 | 40.75 | 41.25 | 110,114 | -0.10(-0.24%) |
Feb 26, 2018 | 41.15 | 41.75 | 41.05 | 41.35 | 94,993 | +0.10(+0.24%) |
Feb 23, 2018 | 41.30 | 41.74 | 40.95 | 41.25 | 105,972 | +0.00(+0.00%) |
Feb 22, 2018 | 41.65 | 42.10 | 40.90 | 41.25 | 146,130 | -0.35(-0.84%) |
Feb 21, 2018 | 41.60 | 42.40 | 41.25 | 41.60 | 124,309 | +0.20(+0.48%) |
Feb 20, 2018 | 40.55 | 42.15 | 40.43 | 41.40 | 257,885 | +0.80(+1.97%) |
Feb 16, 2018 | 40.60 | 40.60 | 40.60 | 0 | +1.80(+4.64%) | |
Feb 15, 2018 | 38.50 | 39.00 | 38.50 | 38.80 | 242,667 | +0.35(+0.91%) |
Feb 14, 2018 | 38.45 | 38.70 | 38.25 | 38.45 | 177,249 | -0.20(-0.52%) |
Feb 13, 2018 | 38.30 | 38.90 | 37.90 | 38.65 | 167,800 | +0.20(+0.52%) |
Feb 12, 2018 | 38.65 | 39.04 | 37.80 | 38.45 | 97,712 | -0.15(-0.39%) |
Feb 09, 2018 | 38.45 | 38.95 | 37.85 | 38.60 | 173,472 | +0.55(+1.45%) |
Feb 08, 2018 | 37.85 | 38.45 | 37.55 | 38.05 | 143,333 | +0.40(+1.06%) |
Feb 07, 2018 | 37.70 | 37.70 | 37.20 | 37.65 | 90,467 | -0.05(-0.13%) |
Feb 06, 2018 | 36.70 | 38.10 | 35.96 | 37.70 | 141,363 | -0.35(-0.92%) |
Feb 05, 2018 | 38.25 | 39.60 | 37.80 | 38.05 | 131,377 | -0.30(-0.78%) |
Feb 02, 2018 | 38.60 | 38.85 | 38.25 | 38.35 | 103,319 | -0.40(-1.03%) |
Feb 01, 2018 | 38.45 | 38.75 | 37.95 | 38.75 | 52,174 | +0.25(+0.65%) |
Jan 31, 2018 | 38.85 | 39.15 | 38.45 | 38.50 | 82,662 | -0.20(-0.52%) |
Jan 30, 2018 | 38.75 | 39.00 | 38.55 | 38.70 | 76,391 | -0.15(-0.39%) |
Jan 29, 2018 | 38.75 | 39.25 | 38.45 | 38.85 | 157,609 | +0.35(+0.91%) |
Jan 26, 2018 | 38.75 | 38.75 | 38.25 | 38.50 | 106,451 | +0.00(+0.00%) |
Jan 25, 2018 | 38.70 | 39.30 | 38.34 | 38.50 | 135,861 | -0.15(-0.39%) |
Jan 24, 2018 | 38.75 | 39.83 | 38.60 | 38.65 | 185,547 | +0.05(+0.13%) |
Jan 23, 2018 | 38.00 | 39.35 | 37.45 | 38.60 | 604,602 | +1.60(+4.32%) |
Jan 22, 2018 | 36.00 | 37.20 | 34.50 | 37.00 | 155,666 | +1.00(+2.78%) |
Jan 19, 2018 | 34.85 | 36.00 | 34.60 | 36.00 | 111,569 | +1.12(+3.23%) |
Jan 18, 2018 | 35.10 | 35.30 | 34.70 | 34.88 | 72,153 | -0.23(-0.64%) |
Jan 17, 2018 | 35.45 | 35.45 | 34.50 | 35.10 | 77,581 | +0.00(+0.00%) |
Jan 16, 2018 | 35.75 | 36.08 | 35.10 | 35.10 | 122,490 | -0.35(-0.99%) |
Jan 12, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.40(-1.12%) | |
Jan 11, 2018 | 34.55 | 35.75 | 34.05 | 35.85 | 131,724 | +1.50(+4.37%) |
Jan 10, 2018 | 34.75 | 34.35 | 167,192 | +0.75(+2.23%) | ||
Jan 09, 2018 | 33.10 | 33.95 | 33.05 | 33.60 | 105,861 | +0.70(+2.13%) |
Jan 08, 2018 | 32.60 | 33.00 | 31.85 | 32.90 | 82,533 | +0.35(+1.08%) |
Jan 05, 2018 | 32.60 | 33.42 | 32.35 | 32.55 | 95,921 | +0.05(+0.15%) |
Jan 04, 2018 | 32.80 | 33.20 | 32.30 | 32.50 | 82,953 | +0.00(+0.00%) |
Jan 03, 2018 | 33.10 | 33.10 | 32.10 | 32.50 | 104,573 | -0.35(-1.07%) |