Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.28(+0.81%) | |
Mar 28, 2018 | 35.06 | 35.07 | 34.32 | 34.76 | 109,931 | -0.20(-0.57%) |
Mar 27, 2018 | 35.89 | 36.16 | 34.66 | 34.96 | 119,122 | -0.89(-2.48%) |
Mar 26, 2018 | 36.04 | 37.25 | 34.97 | 35.85 | 195,583 | +0.27(+0.76%) |
Mar 23, 2018 | 36.23 | 37.45 | 35.44 | 35.58 | 133,833 | -0.59(-1.63%) |
Mar 22, 2018 | 36.78 | 37.67 | 36.05 | 36.17 | 122,241 | -1.07(-2.87%) |
Mar 21, 2018 | 34.96 | 38.00 | 34.86 | 37.24 | 192,869 | +2.68(+7.75%) |
Mar 20, 2018 | 34.75 | 35.11 | 34.26 | 34.56 | 186,429 | -0.01(-0.03%) |
Mar 19, 2018 | 35.81 | 36.25 | 34.31 | 34.57 | 128,297 | -1.48(-4.11%) |
Mar 16, 2018 | 34.46 | 36.76 | 32.49 | 36.05 | 519,837 | +1.52(+4.40%) |
Mar 15, 2018 | 35.82 | 35.82 | 34.06 | 34.53 | 218,910 | -1.16(-3.25%) |
Mar 14, 2018 | 36.29 | 36.49 | 35.45 | 35.69 | 165,411 | -0.38(-1.05%) |
Mar 13, 2018 | 36.77 | 36.92 | 35.81 | 36.07 | 135,350 | -0.41(-1.12%) |
Mar 12, 2018 | 36.70 | 37.32 | 35.79 | 36.48 | 134,443 | -0.37(-1.00%) |
Mar 09, 2018 | 36.41 | 37.19 | 35.85 | 36.85 | 168,896 | +0.76(+2.11%) |
Mar 08, 2018 | 36.50 | 36.67 | 35.37 | 36.09 | 152,495 | -0.43(-1.18%) |
Mar 07, 2018 | 36.26 | 37.43 | 35.80 | 36.52 | 139,711 | +0.02(+0.05%) |
Mar 06, 2018 | 38.19 | 38.19 | 36.01 | 36.50 | 499,823 | -1.64(-4.30%) |
Mar 05, 2018 | 36.93 | 38.62 | 36.09 | 38.14 | 189,878 | +0.75(+2.01%) |
Mar 02, 2018 | 37.03 | 39.38 | 36.50 | 37.39 | 206,156 | -0.23(-0.61%) |
Mar 01, 2018 | 37.26 | 38.13 | 36.52 | 37.62 | 129,837 | +0.32(+0.86%) |
Feb 28, 2018 | 37.77 | 38.02 | 36.85 | 37.30 | 148,861 | -0.47(-1.24%) |
Feb 27, 2018 | 39.02 | 39.69 | 37.70 | 37.77 | 76,520 | -1.33(-3.40%) |
Feb 26, 2018 | 38.19 | 39.99 | 37.64 | 39.10 | 112,762 | +1.00(+2.62%) |
Feb 23, 2018 | 37.02 | 38.15 | 36.95 | 38.10 | 57,476 | +1.40(+3.81%) |
Feb 22, 2018 | 37.24 | 37.67 | 36.31 | 36.70 | 136,739 | -0.36(-0.97%) |
Feb 21, 2018 | 37.15 | 37.52 | 36.45 | 37.06 | 58,300 | -0.04(-0.11%) |
Feb 20, 2018 | 37.62 | 38.58 | 36.83 | 37.10 | 99,181 | -0.58(-1.54%) |
Feb 16, 2018 | 37.68 | 37.68 | 37.68 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.46 | 37.46 | 36.01 | 37.53 | 156,741 | +0.31(+0.83%) |
Feb 14, 2018 | 36.28 | 38.25 | 36.28 | 37.22 | 121,467 | +0.44(+1.20%) |
Feb 13, 2018 | 36.47 | 36.89 | 35.78 | 36.78 | 104,171 | -0.04(-0.11%) |
Feb 12, 2018 | 37.56 | 37.79 | 36.31 | 36.82 | 142,096 | -0.33(-0.89%) |
Feb 09, 2018 | 37.60 | 38.31 | 34.84 | 37.15 | 165,423 | -0.15(-0.40%) |
Feb 08, 2018 | 38.84 | 39.43 | 37.03 | 37.30 | 437,412 | -1.57(-4.04%) |
Feb 07, 2018 | 39.80 | 39.94 | 37.96 | 38.87 | 104,889 | -0.94(-2.36%) |
Feb 06, 2018 | 40.96 | 43.08 | 39.44 | 39.81 | 153,757 | -2.44(-5.78%) |
Feb 05, 2018 | 40.70 | 42.46 | 40.61 | 42.25 | 100,238 | +1.46(+3.58%) |
Feb 02, 2018 | 42.58 | 43.01 | 40.76 | 40.79 | 176,930 | -2.15(-5.01%) |
Feb 01, 2018 | 42.19 | 43.09 | 41.18 | 42.94 | 98,715 | +0.70(+1.66%) |
Jan 31, 2018 | 43.61 | 44.00 | 42.03 | 42.24 | 76,496 | -1.11(-2.56%) |
Jan 30, 2018 | 45.12 | 45.12 | 43.35 | 43.35 | 50,709 | -1.97(-4.35%) |
Jan 29, 2018 | 45.65 | 46.05 | 44.94 | 45.32 | 88,914 | -0.38(-0.83%) |
Jan 26, 2018 | 46.35 | 46.50 | 45.38 | 45.70 | 37,023 | -0.43(-0.93%) |
Jan 25, 2018 | 46.64 | 47.50 | 45.29 | 46.13 | 77,627 | -0.14(-0.30%) |
Jan 24, 2018 | 46.46 | 46.70 | 45.63 | 46.27 | 75,129 | +0.16(+0.35%) |
Jan 23, 2018 | 46.08 | 46.34 | 45.50 | 46.11 | 38,361 | +0.27(+0.59%) |
Jan 22, 2018 | 46.30 | 46.82 | 45.03 | 45.84 | 87,602 | -0.38(-0.82%) |
Jan 19, 2018 | 46.05 | 46.72 | 45.66 | 46.22 | 72,847 | -0.10(-0.22%) |
Jan 18, 2018 | 46.42 | 46.45 | 44.75 | 46.32 | 107,712 | -0.08(-0.17%) |
Jan 17, 2018 | 45.98 | 46.58 | 45.36 | 46.40 | 91,668 | +0.64(+1.40%) |
Jan 16, 2018 | 47.01 | 47.04 | 45.51 | 45.76 | 108,113 | -1.38(-2.93%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.54(+1.16%) | |
Jan 11, 2018 | 45.14 | 47.86 | 44.44 | 46.60 | 116,096 | +1.75(+3.90%) |
Jan 10, 2018 | 44.77 | 45.09 | 44.21 | 44.85 | 80,063 | -0.16(-0.36%) |
Jan 09, 2018 | 44.64 | 45.41 | 44.53 | 45.01 | 68,719 | +0.43(+0.96%) |
Jan 08, 2018 | 44.06 | 44.89 | 43.24 | 44.58 | 122,518 | +0.47(+1.07%) |
Jan 05, 2018 | 44.39 | 45.50 | 43.68 | 44.11 | 76,743 | -0.20(-0.45%) |
Jan 04, 2018 | 43.33 | 45.30 | 43.33 | 44.31 | 185,640 | +1.01(+2.33%) |
Jan 03, 2018 | 40.50 | 43.92 | 40.49 | 43.30 | 235,673 | +3.25(+8.11%) |