Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.60(+1.75%) | |
Mar 28, 2018 | 35.40 | 35.40 | 33.95 | 34.35 | 78,723 | -0.75(-2.14%) |
Mar 27, 2018 | 36.15 | 37.20 | 34.80 | 35.10 | 78,809 | -1.05(-2.90%) |
Mar 26, 2018 | 35.70 | 36.30 | 34.65 | 36.15 | 74,070 | +0.90(+2.55%) |
Mar 23, 2018 | 36.75 | 36.90 | 35.25 | 35.25 | 72,145 | -1.35(-3.69%) |
Mar 22, 2018 | 36.45 | 37.35 | 36.00 | 36.60 | 74,626 | -0.30(-0.81%) |
Mar 21, 2018 | 36.45 | 37.20 | 36.15 | 36.90 | 91,416 | +0.45(+1.23%) |
Mar 20, 2018 | 36.15 | 37.80 | 35.70 | 36.45 | 124,152 | +0.60(+1.67%) |
Mar 19, 2018 | 37.20 | 37.35 | 34.95 | 35.85 | 137,418 | -1.20(-3.24%) |
Mar 16, 2018 | 37.35 | 37.35 | 36.45 | 37.05 | 127,488 | -0.30(-0.80%) |
Mar 15, 2018 | 38.55 | 39.30 | 37.20 | 37.35 | 123,619 | -0.90(-2.35%) |
Mar 14, 2018 | 39.90 | 40.05 | 37.80 | 38.25 | 147,512 | -0.45(-1.16%) |
Mar 13, 2018 | 42.00 | 42.45 | 38.25 | 38.70 | 157,071 | -3.60(-8.51%) |
Mar 12, 2018 | 42.75 | 42.75 | 41.55 | 42.30 | 99,794 | +0.00(+0.00%) |
Mar 09, 2018 | 41.55 | 42.90 | 41.25 | 42.30 | 150,416 | +1.05(+2.55%) |
Mar 08, 2018 | 38.70 | 42.30 | 36.90 | 41.25 | 319,471 | +4.20(+11.34%) |
Mar 07, 2018 | 36.60 | 37.35 | 35.55 | 37.05 | 101,375 | +0.90(+2.49%) |
Mar 06, 2018 | 36.90 | 37.05 | 35.85 | 36.15 | 80,179 | +0.00(+0.00%) |
Mar 05, 2018 | 34.95 | 36.30 | 34.35 | 36.15 | 87,458 | +1.20(+3.43%) |
Mar 02, 2018 | 33.90 | 35.10 | 33.45 | 34.95 | 84,915 | +1.05(+3.10%) |
Mar 01, 2018 | 34.05 | 34.65 | 33.38 | 33.90 | 74,886 | +0.15(+0.44%) |
Feb 28, 2018 | 36.00 | 36.00 | 33.75 | 33.75 | 79,038 | -1.95(-5.46%) |
Feb 27, 2018 | 36.00 | 36.45 | 34.71 | 35.70 | 61,363 | -0.30(-0.83%) |
Feb 26, 2018 | 36.00 | 36.45 | 35.08 | 36.00 | 48,497 | +0.45(+1.27%) |
Feb 23, 2018 | 35.40 | 35.77 | 34.95 | 35.55 | 66,627 | +0.15(+0.42%) |
Feb 22, 2018 | 36.60 | 36.90 | 35.25 | 35.40 | 81,117 | -0.90(-2.48%) |
Feb 21, 2018 | 35.70 | 37.05 | 35.55 | 36.30 | 75,397 | +0.75(+2.11%) |
Feb 20, 2018 | 35.70 | 36.00 | 35.10 | 35.55 | 82,004 | +0.30(+0.85%) |
Feb 16, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.60(+1.73%) | |
Feb 15, 2018 | 34.65 | 34.94 | 34.05 | 34.65 | 80,255 | +0.30(+0.87%) |
Feb 14, 2018 | 34.50 | 35.40 | 34.05 | 34.35 | 89,222 | -0.45(-1.29%) |
Feb 13, 2018 | 35.25 | 35.70 | 34.05 | 34.80 | 74,444 | -0.45(-1.28%) |
Feb 12, 2018 | 36.15 | 36.59 | 35.25 | 35.25 | 73,008 | -0.45(-1.26%) |
Feb 09, 2018 | 36.75 | 37.20 | 33.45 | 35.70 | 120,110 | -1.05(-2.86%) |
Feb 08, 2018 | 37.95 | 37.95 | 36.45 | 36.75 | 83,964 | -1.20(-3.16%) |
Feb 07, 2018 | 36.60 | 38.70 | 36.60 | 37.95 | 86,494 | +1.05(+2.85%) |
Feb 06, 2018 | 37.50 | 38.10 | 35.40 | 36.90 | 131,073 | -1.95(-5.02%) |
Feb 05, 2018 | 39.90 | 40.50 | 38.25 | 38.85 | 77,657 | -1.20(-3.00%) |
Feb 02, 2018 | 40.65 | 40.95 | 39.83 | 40.05 | 66,057 | -1.20(-2.91%) |
Feb 01, 2018 | 41.40 | 41.48 | 40.50 | 41.25 | 69,772 | -0.15(-0.36%) |
Jan 31, 2018 | 42.15 | 42.75 | 41.25 | 41.40 | 59,296 | -0.60(-1.43%) |
Jan 30, 2018 | 42.45 | 43.05 | 42.30 | 42.00 | 58,159 | -0.75(-1.75%) |
Jan 29, 2018 | 42.90 | 43.35 | 41.70 | 42.75 | 92,055 | +0.15(+0.35%) |
Jan 26, 2018 | 41.85 | 43.20 | 41.72 | 42.60 | 65,655 | +0.60(+1.43%) |
Jan 25, 2018 | 41.70 | 42.00 | 40.20 | 42.00 | 112,598 | +0.45(+1.08%) |
Jan 24, 2018 | 43.20 | 43.20 | 40.73 | 41.55 | 99,756 | -1.20(-2.81%) |
Jan 23, 2018 | 42.45 | 43.05 | 41.85 | 42.75 | 69,001 | +0.60(+1.42%) |
Jan 22, 2018 | 41.55 | 42.15 | 41.40 | 42.15 | 75,267 | +0.75(+1.81%) |
Jan 19, 2018 | 40.95 | 41.55 | 40.50 | 41.40 | 47,831 | +0.30(+0.73%) |
Jan 18, 2018 | 41.40 | 41.77 | 40.73 | 41.10 | 47,495 | -0.30(-0.72%) |
Jan 17, 2018 | 40.95 | 41.85 | 39.75 | 41.40 | 53,005 | +1.05(+2.60%) |
Jan 16, 2018 | 42.00 | 42.60 | 39.75 | 40.35 | 118,113 | -1.65(-3.93%) |
Jan 12, 2018 | 42.00 | 42.00 | 42.00 | 0 | -0.90(-2.10%) | |
Jan 11, 2018 | 43.35 | 43.35 | 41.25 | 42.90 | 117,356 | +0.00(+0.00%) |
Jan 10, 2018 | 42.90 | 43.65 | 42.60 | 42.90 | 73,496 | +0.00(+0.00%) |
Jan 09, 2018 | 45.00 | 45.00 | 42.75 | 42.90 | 111,510 | -1.35(-3.05%) |
Jan 08, 2018 | 45.90 | 46.05 | 44.10 | 44.25 | 57,995 | -1.50(-3.28%) |
Jan 05, 2018 | 46.20 | 46.20 | 45.30 | 45.75 | 44,704 | -0.30(-0.65%) |
Jan 04, 2018 | 45.90 | 46.20 | 45.00 | 46.05 | 54,152 | +0.60(+1.32%) |
Jan 03, 2018 | 43.95 | 46.05 | 43.65 | 45.45 | 114,522 | +1.65(+3.77%) |