Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.20 | 36.20 | 36.20 | 0 | +1.00(+2.84%) | |
Mar 28, 2018 | 36.10 | 36.40 | 35.10 | 35.20 | 165,322 | -0.95(-2.63%) |
Mar 27, 2018 | 37.65 | 37.65 | 36.05 | 36.15 | 105,707 | -1.35(-3.60%) |
Mar 26, 2018 | 36.75 | 37.50 | 36.45 | 37.50 | 105,837 | +1.45(+4.02%) |
Mar 23, 2018 | 37.35 | 37.60 | 36.05 | 36.05 | 112,582 | -1.40(-3.74%) |
Mar 22, 2018 | 37.95 | 38.26 | 37.25 | 37.45 | 93,481 | -1.00(-2.60%) |
Mar 21, 2018 | 37.70 | 38.82 | 37.36 | 38.45 | 138,270 | +0.70(+1.85%) |
Mar 20, 2018 | 37.55 | 38.05 | 37.40 | 37.75 | 93,709 | +0.15(+0.40%) |
Mar 19, 2018 | 38.65 | 38.65 | 36.95 | 37.60 | 122,837 | -1.35(-3.47%) |
Mar 16, 2018 | 38.65 | 39.00 | 38.25 | 38.95 | 267,962 | +0.25(+0.65%) |
Mar 15, 2018 | 38.25 | 38.95 | 37.90 | 38.70 | 113,782 | +0.60(+1.57%) |
Mar 14, 2018 | 39.05 | 39.25 | 37.80 | 38.10 | 139,895 | -0.75(-1.93%) |
Mar 13, 2018 | 41.35 | 41.50 | 38.40 | 38.85 | 284,424 | -2.35(-5.70%) |
Mar 12, 2018 | 41.05 | 41.50 | 40.90 | 41.20 | 107,359 | +0.30(+0.73%) |
Mar 09, 2018 | 39.95 | 40.95 | 39.70 | 40.90 | 134,647 | +1.25(+3.15%) |
Mar 08, 2018 | 39.45 | 40.15 | 39.30 | 39.65 | 174,625 | +0.20(+0.51%) |
Mar 07, 2018 | 38.40 | 39.45 | 38.40 | 39.45 | 130,215 | +0.85(+2.20%) |
Mar 06, 2018 | 38.20 | 38.80 | 37.85 | 38.60 | 124,684 | +0.60(+1.58%) |
Mar 05, 2018 | 37.30 | 38.25 | 37.00 | 38.00 | 119,312 | +0.65(+1.74%) |
Mar 02, 2018 | 36.15 | 37.45 | 36.15 | 37.35 | 151,242 | +0.95(+2.61%) |
Mar 01, 2018 | 36.80 | 36.90 | 36.10 | 36.40 | 169,353 | -0.35(-0.95%) |
Feb 28, 2018 | 37.45 | 37.70 | 36.75 | 36.75 | 130,079 | -0.50(-1.34%) |
Feb 27, 2018 | 37.50 | 38.00 | 37.10 | 37.25 | 87,982 | -0.20(-0.53%) |
Feb 26, 2018 | 37.15 | 37.65 | 36.95 | 37.45 | 86,230 | +0.35(+0.94%) |
Feb 23, 2018 | 36.40 | 37.20 | 36.00 | 37.10 | 107,233 | +1.05(+2.91%) |
Feb 22, 2018 | 36.25 | 36.65 | 35.90 | 36.05 | 76,487 | -0.25(-0.69%) |
Feb 21, 2018 | 36.40 | 37.00 | 36.25 | 36.30 | 108,103 | -0.10(-0.27%) |
Feb 20, 2018 | 35.25 | 36.65 | 35.20 | 36.40 | 198,009 | +0.95(+2.68%) |
Feb 16, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.65(-1.80%) | |
Feb 15, 2018 | 35.90 | 36.40 | 35.23 | 36.10 | 146,640 | +0.50(+1.40%) |
Feb 14, 2018 | 35.30 | 36.35 | 35.30 | 35.60 | 140,287 | -0.05(-0.14%) |
Feb 13, 2018 | 35.55 | 35.90 | 35.35 | 35.65 | 134,225 | -0.15(-0.42%) |
Feb 12, 2018 | 36.85 | 37.00 | 34.95 | 35.80 | 177,481 | -0.62(-1.72%) |
Feb 09, 2018 | 35.95 | 36.83 | 35.00 | 36.42 | 252,982 | +1.42(+4.07%) |
Feb 08, 2018 | 36.52 | 34.80 | 35.00 | 367,102 | -1.05(-2.91%) | |
Feb 07, 2018 | 39.20 | 39.20 | 35.90 | 36.05 | 394,598 | -3.70(-9.31%) |
Feb 06, 2018 | 38.35 | 41.40 | 38.10 | 39.75 | 546,751 | -0.85(-2.09%) |
Feb 05, 2018 | 40.75 | 41.50 | 39.80 | 40.60 | 262,230 | -0.65(-1.58%) |
Feb 02, 2018 | 42.15 | 42.45 | 41.20 | 41.25 | 227,804 | -1.35(-3.17%) |
Feb 01, 2018 | 43.65 | 43.65 | 42.40 | 42.60 | 221,531 | -1.40(-3.18%) |
Jan 31, 2018 | 44.15 | 45.30 | 43.25 | 44.00 | 204,743 | +0.05(+0.11%) |
Jan 30, 2018 | 44.00 | 44.00 | 43.91 | 43.95 | 106,765 | -0.75(-1.68%) |
Jan 29, 2018 | 43.85 | 44.95 | 43.55 | 44.70 | 257,788 | +0.95(+2.17%) |
Jan 26, 2018 | 43.30 | 44.03 | 42.52 | 43.75 | 471,799 | +0.85(+1.98%) |
Jan 25, 2018 | 44.25 | 44.70 | 42.40 | 42.90 | 370,945 | -1.27(-2.89%) |
Jan 24, 2018 | 47.05 | 47.15 | 43.05 | 44.17 | 691,305 | -4.18(-8.63%) |
Jan 23, 2018 | 48.25 | 48.85 | 47.85 | 48.35 | 176,803 | +0.05(+0.10%) |
Jan 22, 2018 | 48.25 | 48.30 | 47.55 | 48.30 | 113,412 | -0.15(-0.31%) |
Jan 19, 2018 | 47.60 | 48.83 | 47.60 | 48.45 | 134,962 | +0.90(+1.89%) |
Jan 18, 2018 | 46.90 | 48.25 | 46.90 | 47.55 | 491,095 | +0.80(+1.71%) |
Jan 17, 2018 | 46.30 | 47.05 | 46.30 | 46.75 | 141,647 | +0.80(+1.74%) |
Jan 16, 2018 | 46.65 | 46.85 | 45.70 | 45.95 | 130,532 | -0.45(-0.97%) |
Jan 12, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.45(+0.98%) | |
Jan 11, 2018 | 46.30 | 46.80 | 45.80 | 45.95 | 183,337 | -0.15(-0.33%) |
Jan 10, 2018 | 45.85 | 46.10 | 313,648 | -2.50(-5.14%) | ||
Jan 09, 2018 | 49.25 | 49.75 | 48.45 | 48.60 | 284,418 | -0.65(-1.32%) |
Jan 08, 2018 | 48.05 | 49.40 | 47.65 | 49.25 | 172,772 | +1.25(+2.60%) |
Jan 05, 2018 | 47.35 | 48.35 | 47.20 | 48.00 | 121,983 | +0.70(+1.48%) |
Jan 04, 2018 | 48.25 | 48.60 | 47.20 | 47.30 | 100,179 | -0.65(-1.36%) |
Jan 03, 2018 | 46.65 | 48.85 | 46.55 | 47.95 | 210,637 | +1.50(+3.23%) |