Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.79 | 35.79 | 35.79 | 0 | +1.43(+4.16%) | |
Mar 28, 2018 | 34.29 | 34.45 | 34.01 | 34.36 | 20,914 | -1.63(-4.54%) |
Mar 27, 2018 | 36.89 | 36.89 | 35.97 | 35.99 | 26,301 | -1.12(-3.01%) |
Mar 26, 2018 | 36.91 | 37.48 | 36.19 | 37.11 | 17,508 | +1.51(+4.23%) |
Mar 23, 2018 | 36.37 | 36.40 | 35.58 | 35.60 | 27,906 | -1.03(-2.81%) |
Mar 22, 2018 | 37.67 | 37.67 | 36.60 | 36.63 | 43,039 | -1.72(-4.49%) |
Mar 21, 2018 | 38.47 | 38.48 | 38.19 | 38.35 | 17,835 | -0.94(-2.40%) |
Mar 20, 2018 | 39.34 | 39.64 | 39.15 | 39.30 | 28,067 | -0.04(-0.10%) |
Mar 19, 2018 | 39.58 | 39.79 | 39.18 | 39.34 | 23,212 | -1.51(-3.69%) |
Mar 16, 2018 | 40.41 | 40.84 | 40.16 | 40.84 | 52,577 | +0.78(+1.94%) |
Mar 15, 2018 | 40.42 | 40.42 | 40.03 | 40.07 | 26,677 | +0.30(+0.76%) |
Mar 14, 2018 | 40.78 | 40.78 | 39.75 | 39.76 | 29,261 | -0.36(-0.90%) |
Mar 13, 2018 | 40.78 | 40.78 | 39.88 | 40.12 | 42,510 | -1.20(-2.89%) |
Mar 12, 2018 | 41.00 | 41.45 | 41.00 | 41.32 | 26,049 | +0.72(+1.77%) |
Mar 09, 2018 | 40.20 | 40.78 | 40.20 | 40.60 | 15,285 | +0.96(+2.43%) |
Mar 08, 2018 | 39.64 | 39.79 | 39.50 | 39.64 | 11,025 | +0.24(+0.62%) |
Mar 07, 2018 | 39.42 | 39.02 | 39.39 | 23,107 | -0.76(-1.89%) | |
Mar 06, 2018 | 40.15 | 40.89 | 39.92 | 40.15 | 27,516 | +0.53(+1.33%) |
Mar 05, 2018 | 39.27 | 39.66 | 39.15 | 39.63 | 19,763 | -0.39(-0.97%) |
Mar 02, 2018 | 39.75 | 40.02 | 39.41 | 40.02 | 18,766 | -0.38(-0.93%) |
Mar 01, 2018 | 41.16 | 41.26 | 40.01 | 40.39 | 11,552 | -0.75(-1.83%) |
Feb 28, 2018 | 41.17 | 41.35 | 40.96 | 41.14 | 14,341 | +0.46(+1.12%) |
Feb 27, 2018 | 41.40 | 41.54 | 40.54 | 40.69 | 42,810 | -3.13(-7.15%) |
Feb 26, 2018 | 43.38 | 44.08 | 43.38 | 43.82 | 29,314 | +1.71(+4.06%) |
Feb 23, 2018 | 41.91 | 42.23 | 41.74 | 42.11 | 13,595 | +0.47(+1.12%) |
Feb 22, 2018 | 41.67 | 41.96 | 41.53 | 41.64 | 20,618 | +2.30(+5.86%) |
Feb 21, 2018 | 39.88 | 39.34 | 39.34 | 17,042 | +0.64(+1.66%) | |
Feb 20, 2018 | 38.73 | 38.79 | 38.50 | 38.69 | 13,084 | -0.10(-0.25%) |
Feb 16, 2018 | 38.79 | 38.79 | 38.79 | 0 | +0.26(+0.68%) | |
Feb 15, 2018 | 38.48 | 38.92 | 38.48 | 38.53 | 21,408 | +0.65(+1.72%) |
Feb 14, 2018 | 37.17 | 37.92 | 37.17 | 37.88 | 28,736 | +0.63(+1.70%) |
Feb 13, 2018 | 37.39 | 37.43 | 37.01 | 37.25 | 46,073 | -0.97(-2.54%) |
Feb 12, 2018 | 37.69 | 38.40 | 37.44 | 38.22 | 31,433 | +1.75(+4.80%) |
Feb 09, 2018 | 36.20 | 37.27 | 35.49 | 36.47 | 57,991 | -0.98(-2.62%) |
Feb 08, 2018 | 38.70 | 38.70 | 37.45 | 37.45 | 42,423 | -1.55(-3.97%) |
Feb 07, 2018 | 38.56 | 40.14 | 38.52 | 39.00 | 58,932 | -3.03(-7.22%) |
Feb 06, 2018 | 40.72 | 42.29 | 40.41 | 42.03 | 43,759 | -0.67(-1.57%) |
Feb 05, 2018 | 43.44 | 44.00 | 42.18 | 42.70 | 38,552 | +0.16(+0.37%) |
Feb 02, 2018 | 43.37 | 43.45 | 42.55 | 42.55 | 62,488 | +0.26(+0.62%) |
Feb 01, 2018 | 42.50 | 42.74 | 41.86 | 42.28 | 41,046 | -1.40(-3.21%) |
Jan 31, 2018 | 43.81 | 43.86 | 43.14 | 43.68 | 42,461 | +1.23(+2.89%) |
Jan 30, 2018 | 42.79 | 42.79 | 42.46 | 42.46 | 23,386 | -0.98(-2.26%) |
Jan 29, 2018 | 42.89 | 43.44 | 42.89 | 43.44 | 18,196 | +0.73(+1.71%) |
Jan 26, 2018 | 42.79 | 42.81 | 42.46 | 42.71 | 22,852 | +1.53(+3.71%) |
Jan 25, 2018 | 40.70 | 41.10 | 40.37 | 41.18 | 37,683 | +2.24(+5.74%) |
Jan 24, 2018 | 39.29 | 39.29 | 38.81 | 38.95 | 20,990 | -0.73(-1.84%) |
Jan 23, 2018 | 39.89 | 39.89 | 39.54 | 39.68 | 20,400 | -1.02(-2.51%) |
Jan 22, 2018 | 40.16 | 40.73 | 40.07 | 40.70 | 26,051 | +1.45(+3.69%) |
Jan 19, 2018 | 39.15 | 39.37 | 38.90 | 39.25 | 25,696 | +0.41(+1.05%) |
Jan 18, 2018 | 38.97 | 38.97 | 38.69 | 38.84 | 15,995 | -0.40(-1.02%) |
Jan 17, 2018 | 38.91 | 39.29 | 38.88 | 39.24 | 23,602 | +1.03(+2.70%) |
Jan 16, 2018 | 38.98 | 39.22 | 36.28 | 38.21 | 84,186 | -2.61(-6.39%) |
Jan 12, 2018 | 40.81 | 40.81 | 40.81 | 0 | +2.01(+5.19%) | |
Jan 11, 2018 | 39.08 | 39.08 | 38.43 | 38.80 | 26,638 | +1.64(+4.42%) |
Jan 10, 2018 | 37.32 | 37.38 | 37.21 | 37.16 | 35,199 | -0.99(-2.60%) |
Jan 09, 2018 | 38.41 | 38.41 | 37.94 | 38.15 | 32,426 | -0.17(-0.46%) |
Jan 08, 2018 | 38.06 | 38.34 | 37.94 | 38.32 | 61,784 | -2.23(-5.49%) |
Jan 05, 2018 | 38.44 | 40.55 | 38.44 | 40.55 | 41,121 | +3.06(+8.17%) |
Jan 04, 2018 | 37.42 | 37.61 | 37.42 | 37.49 | 10,289 | +0.25(+0.68%) |
Jan 03, 2018 | 35.98 | 37.24 | 35.98 | 37.24 | 30,184 | +2.01(+5.71%) |