Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.90 | 34.90 | 34.90 | 0 | +0.55(+1.60%) | |
Mar 28, 2018 | 34.85 | 35.00 | 34.10 | 34.35 | 154,047 | -0.40(-1.15%) |
Mar 27, 2018 | 35.10 | 35.10 | 34.55 | 34.75 | 326,211 | -0.25(-0.71%) |
Mar 26, 2018 | 35.15 | 35.60 | 34.30 | 35.00 | 413,691 | +0.30(+0.86%) |
Mar 23, 2018 | 36.50 | 36.60 | 34.65 | 34.70 | 505,075 | -1.80(-4.93%) |
Mar 22, 2018 | 36.90 | 37.70 | 36.50 | 36.50 | 147,710 | -0.85(-2.28%) |
Mar 21, 2018 | 37.30 | 38.10 | 37.30 | 37.35 | 406,036 | +0.05(+0.13%) |
Mar 20, 2018 | 37.80 | 38.10 | 36.88 | 37.30 | 247,888 | -0.55(-1.45%) |
Mar 19, 2018 | 37.80 | 37.90 | 35.25 | 37.85 | 208,748 | -0.15(-0.39%) |
Mar 16, 2018 | 37.70 | 38.10 | 37.50 | 38.00 | 956,308 | +0.35(+0.93%) |
Mar 15, 2018 | 37.65 | 37.85 | 37.38 | 37.65 | 637,984 | -0.05(-0.13%) |
Mar 14, 2018 | 37.40 | 37.90 | 37.20 | 37.70 | 156,302 | +0.35(+0.94%) |
Mar 13, 2018 | 37.00 | 37.60 | 36.95 | 37.35 | 150,737 | +0.55(+1.49%) |
Mar 12, 2018 | 36.80 | 37.25 | 36.60 | 36.80 | 118,911 | +0.00(+0.00%) |
Mar 09, 2018 | 36.30 | 36.85 | 36.10 | 36.80 | 120,726 | +0.70(+1.94%) |
Mar 08, 2018 | 36.65 | 36.65 | 36.00 | 36.10 | 229,586 | -0.45(-1.23%) |
Mar 07, 2018 | 36.45 | 36.90 | 36.20 | 36.55 | 220,916 | -0.40(-1.08%) |
Mar 06, 2018 | 36.85 | 36.95 | 36.35 | 36.95 | 221,775 | +0.20(+0.54%) |
Mar 05, 2018 | 36.40 | 37.00 | 36.15 | 36.75 | 250,315 | +0.20(+0.55%) |
Mar 02, 2018 | 36.35 | 37.50 | 36.10 | 36.55 | 274,869 | -0.05(-0.14%) |
Mar 01, 2018 | 37.50 | 37.50 | 35.60 | 36.60 | 492,152 | -0.95(-2.53%) |
Feb 28, 2018 | 41.05 | 41.05 | 37.55 | 37.55 | 476,816 | -1.10(-2.85%) |
Feb 27, 2018 | 40.25 | 40.65 | 38.60 | 38.65 | 239,255 | -1.55(-3.86%) |
Feb 26, 2018 | 39.35 | 40.50 | 39.10 | 40.20 | 179,631 | +0.80(+2.03%) |
Feb 23, 2018 | 38.65 | 39.45 | 38.45 | 39.40 | 125,530 | +0.95(+2.47%) |
Feb 22, 2018 | 38.85 | 38.95 | 38.35 | 38.45 | 84,737 | -0.35(-0.90%) |
Feb 21, 2018 | 38.80 | 39.50 | 38.70 | 38.80 | 115,313 | +0.05(+0.13%) |
Feb 20, 2018 | 38.50 | 39.35 | 38.05 | 38.75 | 175,746 | +0.10(+0.26%) |
Feb 16, 2018 | 38.65 | 38.65 | 38.65 | 0 | -0.85(-2.15%) | |
Feb 15, 2018 | 40.20 | 39.35 | 39.50 | 162,008 | -0.30(-0.75%) | |
Feb 14, 2018 | 38.80 | 39.85 | 38.65 | 39.80 | 139,858 | +0.60(+1.53%) |
Feb 13, 2018 | 39.00 | 39.74 | 38.65 | 39.20 | 151,261 | +0.00(+0.00%) |
Feb 12, 2018 | 39.55 | 39.95 | 38.95 | 39.20 | 204,941 | -0.10(-0.25%) |
Feb 09, 2018 | 39.05 | 39.90 | 37.45 | 39.30 | 429,782 | +1.25(+3.29%) |
Feb 08, 2018 | 38.20 | 36.40 | 38.05 | 488,025 | +1.20(+3.26%) | |
Feb 07, 2018 | 36.40 | 37.05 | 36.35 | 36.85 | 169,261 | +0.35(+0.96%) |
Feb 06, 2018 | 34.85 | 36.70 | 33.50 | 36.50 | 235,405 | +0.88(+2.46%) |
Feb 05, 2018 | 36.35 | 36.42 | 35.35 | 35.62 | 119,883 | -0.92(-2.53%) |
Feb 02, 2018 | 37.70 | 37.75 | 36.50 | 36.55 | 165,800 | -1.25(-3.31%) |
Feb 01, 2018 | 38.00 | 38.33 | 37.55 | 37.80 | 240,228 | -0.55(-1.43%) |
Jan 31, 2018 | 39.00 | 39.20 | 38.00 | 38.35 | 235,205 | -0.60(-1.54%) |
Jan 30, 2018 | 38.80 | 38.80 | 38.08 | 38.95 | 102,985 | -0.35(-0.89%) |
Jan 29, 2018 | 39.30 | 39.85 | 39.20 | 39.30 | 85,590 | -0.15(-0.38%) |
Jan 26, 2018 | 40.20 | 40.20 | 39.20 | 39.45 | 126,875 | -0.45(-1.13%) |
Jan 25, 2018 | 39.25 | 39.95 | 38.65 | 39.90 | 254,902 | +0.90(+2.31%) |
Jan 24, 2018 | 39.20 | 39.45 | 38.40 | 39.00 | 159,244 | +0.05(+0.13%) |
Jan 23, 2018 | 39.00 | 39.25 | 38.70 | 38.95 | 77,851 | -0.20(-0.51%) |
Jan 22, 2018 | 39.95 | 40.05 | 38.85 | 39.15 | 208,044 | -0.85(-2.13%) |
Jan 19, 2018 | 39.35 | 40.10 | 39.10 | 40.00 | 132,752 | +0.65(+1.65%) |
Jan 18, 2018 | 40.10 | 40.10 | 39.30 | 39.35 | 129,612 | -0.85(-2.11%) |
Jan 17, 2018 | 39.85 | 40.35 | 39.35 | 40.20 | 146,820 | +0.60(+1.52%) |
Jan 16, 2018 | 39.65 | 40.35 | 39.40 | 39.60 | 246,729 | +0.15(+0.38%) |
Jan 12, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.60(+1.54%) | |
Jan 11, 2018 | 37.80 | 38.95 | 37.80 | 38.85 | 356,433 | +1.15(+3.05%) |
Jan 10, 2018 | 37.95 | 37.70 | 196,968 | -0.10(-0.26%) | ||
Jan 09, 2018 | 38.40 | 38.45 | 37.70 | 37.80 | 257,299 | -0.55(-1.43%) |
Jan 08, 2018 | 39.30 | 39.35 | 38.30 | 38.35 | 333,297 | -1.10(-2.79%) |
Jan 05, 2018 | 39.35 | 39.90 | 39.00 | 39.45 | 258,125 | +0.15(+0.38%) |
Jan 04, 2018 | 38.95 | 39.50 | 38.95 | 39.30 | 146,536 | +0.45(+1.16%) |
Jan 03, 2018 | 38.70 | 39.20 | 38.60 | 38.85 | 203,744 | +0.10(+0.26%) |