Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.61 | 39.61 | 39.61 | 0 | +1.44(+3.77%) | |
Mar 28, 2018 | 38.51 | 38.74 | 37.89 | 38.17 | 252,963 | -0.31(-0.81%) |
Mar 27, 2018 | 38.84 | 38.98 | 38.28 | 38.48 | 187,142 | -0.36(-0.93%) |
Mar 26, 2018 | 38.97 | 38.97 | 37.24 | 38.84 | 480,906 | +0.26(+0.67%) |
Mar 23, 2018 | 38.65 | 39.06 | 38.53 | 38.58 | 283,253 | -0.04(-0.10%) |
Mar 22, 2018 | 38.92 | 39.22 | 38.34 | 38.62 | 202,418 | -0.51(-1.30%) |
Mar 21, 2018 | 39.50 | 39.74 | 38.90 | 39.13 | 160,683 | -0.36(-0.91%) |
Mar 20, 2018 | 39.60 | 39.78 | 39.06 | 39.49 | 186,119 | -0.14(-0.35%) |
Mar 19, 2018 | 39.49 | 39.65 | 38.24 | 39.63 | 171,399 | +0.09(+0.23%) |
Mar 16, 2018 | 38.66 | 39.69 | 38.44 | 39.54 | 496,479 | +0.90(+2.33%) |
Mar 15, 2018 | 38.63 | 38.80 | 37.78 | 38.64 | 251,297 | +0.09(+0.23%) |
Mar 14, 2018 | 38.80 | 39.20 | 38.80 | 38.55 | 197,283 | -0.05(-0.13%) |
Mar 13, 2018 | 38.66 | 38.97 | 38.43 | 38.60 | 188,606 | +0.01(+0.03%) |
Mar 12, 2018 | 38.03 | 38.76 | 37.97 | 38.59 | 190,403 | +0.63(+1.66%) |
Mar 09, 2018 | 38.30 | 38.30 | 37.64 | 37.96 | 123,580 | -0.13(-0.34%) |
Mar 08, 2018 | 38.78 | 39.04 | 37.97 | 38.09 | 183,745 | -0.58(-1.50%) |
Mar 07, 2018 | 39.06 | 38.67 | 297,190 | +0.49(+1.28%) | ||
Mar 06, 2018 | 37.86 | 38.28 | 37.25 | 38.18 | 268,811 | +0.33(+0.87%) |
Mar 05, 2018 | 37.20 | 38.06 | 36.93 | 37.85 | 180,076 | +0.44(+1.18%) |
Mar 02, 2018 | 35.34 | 37.73 | 35.20 | 37.41 | 271,926 | +1.81(+5.08%) |
Mar 01, 2018 | 36.20 | 36.20 | 35.42 | 35.60 | 243,337 | -0.64(-1.77%) |
Feb 28, 2018 | 37.28 | 37.54 | 36.17 | 36.24 | 299,083 | -0.94(-2.53%) |
Feb 27, 2018 | 37.72 | 37.84 | 37.02 | 37.18 | 236,043 | -0.55(-1.46%) |
Feb 26, 2018 | 37.87 | 37.98 | 37.23 | 37.73 | 117,168 | -0.15(-0.40%) |
Feb 23, 2018 | 37.75 | 38.03 | 36.82 | 37.88 | 167,954 | +0.41(+1.09%) |
Feb 22, 2018 | 37.87 | 38.38 | 37.33 | 37.47 | 247,334 | -0.17(-0.45%) |
Feb 21, 2018 | 37.57 | 38.53 | 37.42 | 37.64 | 179,963 | +0.10(+0.27%) |
Feb 20, 2018 | 36.97 | 37.81 | 36.93 | 37.54 | 179,658 | +0.18(+0.48%) |
Feb 16, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 37.64 | 38.02 | 36.85 | 37.42 | 147,998 | -0.08(-0.21%) |
Feb 14, 2018 | 36.66 | 37.76 | 36.56 | 37.50 | 215,898 | +0.56(+1.52%) |
Feb 13, 2018 | 37.03 | 37.40 | 36.46 | 36.94 | 247,304 | -0.20(-0.54%) |
Feb 12, 2018 | 36.77 | 37.83 | 35.99 | 37.14 | 210,852 | +0.30(+0.81%) |
Feb 09, 2018 | 38.28 | 38.42 | 35.81 | 36.84 | 410,318 | -1.11(-2.92%) |
Feb 08, 2018 | 36.14 | 39.98 | 36.14 | 37.95 | 686,834 | +2.94(+8.40%) |
Feb 07, 2018 | 35.16 | 35.29 | 34.17 | 35.01 | 176,058 | -0.22(-0.62%) |
Feb 06, 2018 | 34.12 | 35.63 | 32.57 | 35.23 | 202,139 | -0.26(-0.73%) |
Feb 05, 2018 | 36.33 | 37.53 | 35.30 | 35.49 | 158,783 | -1.21(-3.30%) |
Feb 02, 2018 | 37.17 | 37.41 | 36.57 | 36.70 | 273,882 | -0.84(-2.24%) |
Feb 01, 2018 | 37.62 | 38.00 | 37.60 | 37.54 | 200,386 | -0.18(-0.48%) |
Jan 31, 2018 | 38.30 | 38.49 | 37.71 | 37.72 | 128,734 | -0.38(-1.00%) |
Jan 30, 2018 | 38.49 | 38.49 | 37.98 | 38.10 | 292,277 | -0.81(-2.08%) |
Jan 29, 2018 | 39.42 | 39.53 | 38.79 | 38.91 | 153,499 | -0.71(-1.79%) |
Jan 26, 2018 | 39.83 | 40.16 | 39.26 | 39.62 | 130,305 | -0.26(-0.65%) |
Jan 25, 2018 | 39.09 | 39.93 | 38.55 | 39.88 | 371,849 | +1.01(+2.60%) |
Jan 24, 2018 | 39.63 | 39.68 | 38.45 | 38.87 | 241,293 | -0.66(-1.67%) |
Jan 23, 2018 | 37.36 | 39.59 | 36.99 | 39.53 | 281,399 | +2.71(+7.36%) |
Jan 22, 2018 | 36.53 | 37.11 | 36.35 | 36.82 | 162,129 | +0.12(+0.33%) |
Jan 19, 2018 | 36.17 | 37.01 | 35.97 | 36.70 | 112,697 | +0.53(+1.47%) |
Jan 18, 2018 | 36.58 | 36.74 | 36.14 | 36.17 | 80,959 | -0.42(-1.15%) |
Jan 17, 2018 | 35.80 | 36.91 | 35.39 | 36.59 | 208,045 | +1.03(+2.90%) |
Jan 16, 2018 | 35.85 | 36.33 | 35.44 | 35.56 | 184,131 | -0.08(-0.22%) |
Jan 12, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.33(-0.92%) | |
Jan 11, 2018 | 35.43 | 35.98 | 35.33 | 35.97 | 298,267 | +0.59(+1.67%) |
Jan 10, 2018 | 35.96 | 35.96 | 35.13 | 35.38 | 209,219 | -0.77(-2.13%) |
Jan 09, 2018 | 36.29 | 36.40 | 35.88 | 36.15 | 171,376 | -0.12(-0.33%) |
Jan 08, 2018 | 35.59 | 36.63 | 35.33 | 36.27 | 157,130 | +0.54(+1.51%) |
Jan 05, 2018 | 37.02 | 37.02 | 35.45 | 35.73 | 175,412 | -1.10(-2.99%) |
Jan 04, 2018 | 37.41 | 37.72 | 36.78 | 36.83 | 92,472 | -0.40(-1.07%) |
Jan 03, 2018 | 37.44 | 38.19 | 37.14 | 37.23 | 249,793 | -0.20(-0.53%) |