Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.84(+2.42%) | |
Mar 28, 2018 | 34.48 | 35.04 | 34.05 | 34.69 | 283,152 | +0.31(+0.90%) |
Mar 27, 2018 | 35.80 | 35.93 | 33.97 | 34.38 | 286,588 | -1.15(-3.24%) |
Mar 26, 2018 | 34.74 | 35.62 | 34.37 | 35.53 | 290,959 | +1.91(+5.69%) |
Mar 23, 2018 | 35.46 | 35.74 | 33.51 | 33.62 | 619,970 | -1.87(-5.28%) |
Mar 22, 2018 | 37.00 | 37.30 | 35.41 | 35.49 | 532,400 | -2.30(-6.09%) |
Mar 21, 2018 | 37.94 | 38.61 | 37.69 | 37.79 | 167,740 | -0.16(-0.42%) |
Mar 20, 2018 | 38.02 | 38.12 | 37.83 | 37.95 | 52,677 | +0.15(+0.40%) |
Mar 19, 2018 | 38.32 | 38.32 | 37.17 | 37.80 | 159,855 | -0.63(-1.63%) |
Mar 16, 2018 | 38.30 | 38.81 | 38.30 | 38.42 | 104,449 | +0.27(+0.69%) |
Mar 15, 2018 | 38.39 | 38.44 | 37.99 | 38.16 | 215,177 | +0.06(+0.16%) |
Mar 14, 2018 | 39.06 | 39.10 | 37.95 | 38.10 | 271,453 | -0.69(-1.78%) |
Mar 13, 2018 | 39.76 | 39.79 | 38.61 | 38.78 | 249,947 | -0.64(-1.62%) |
Mar 12, 2018 | 39.67 | 39.77 | 39.27 | 39.42 | 266,536 | -0.16(-0.39%) |
Mar 09, 2018 | 38.66 | 39.60 | 38.46 | 39.58 | 243,582 | +1.52(+4.01%) |
Mar 08, 2018 | 38.10 | 38.10 | 37.41 | 38.05 | 114,114 | +0.20(+0.52%) |
Mar 07, 2018 | 37.99 | 37.86 | 125,941 | +0.06(+0.17%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.14 | 37.79 | 168,427 | +0.32(+0.85%) |
Mar 05, 2018 | 35.98 | 37.80 | 35.96 | 37.47 | 210,783 | +0.97(+2.67%) |
Mar 02, 2018 | 35.73 | 36.62 | 35.24 | 36.50 | 233,598 | +0.22(+0.60%) |
Mar 01, 2018 | 37.37 | 37.85 | 35.95 | 36.28 | 437,097 | -1.05(-2.80%) |
Feb 28, 2018 | 38.38 | 38.73 | 37.33 | 37.33 | 172,178 | -0.77(-2.02%) |
Feb 27, 2018 | 39.06 | 39.40 | 38.10 | 38.10 | 354,136 | -0.94(-2.40%) |
Feb 26, 2018 | 38.44 | 39.04 | 38.19 | 39.04 | 203,259 | +0.95(+2.48%) |
Feb 23, 2018 | 37.28 | 38.10 | 36.90 | 38.09 | 199,032 | +1.12(+3.02%) |
Feb 22, 2018 | 36.87 | 36.98 | 115,738 | -0.36(-0.97%) | ||
Feb 21, 2018 | 37.62 | 38.55 | 37.34 | 37.34 | 190,047 | -0.30(-0.80%) |
Feb 20, 2018 | 37.78 | 38.11 | 37.45 | 37.64 | 236,822 | -0.40(-1.04%) |
Feb 16, 2018 | 38.04 | 38.04 | 38.04 | 0 | +0.15(+0.40%) | |
Feb 15, 2018 | 37.39 | 37.42 | 37.89 | 334,622 | +0.50(+1.33%) | |
Feb 14, 2018 | 35.85 | 37.43 | 35.81 | 37.39 | 194,160 | +1.31(+3.63%) |
Feb 13, 2018 | 35.40 | 36.19 | 35.30 | 36.08 | 69,644 | +0.36(+1.00%) |
Feb 12, 2018 | 35.54 | 36.15 | 34.82 | 35.72 | 297,468 | +0.81(+2.32%) |
Feb 09, 2018 | 34.58 | 35.40 | 32.80 | 34.91 | 731,914 | +1.27(+3.77%) |
Feb 08, 2018 | 36.93 | 36.93 | 33.65 | 33.65 | 672,871 | -2.99(-8.15%) |
Feb 07, 2018 | 36.50 | 37.61 | 36.21 | 36.63 | 359,519 | -0.01(-0.03%) |
Feb 06, 2018 | 34.11 | 36.79 | 34.00 | 36.64 | 559,090 | +0.07(+0.20%) |
Feb 05, 2018 | 37.70 | 38.59 | 34.97 | 36.57 | 719,722 | -2.48(-6.35%) |
Feb 02, 2018 | 40.47 | 40.47 | 38.94 | 39.05 | 378,263 | -1.58(-3.89%) |
Feb 01, 2018 | 40.04 | 40.51 | 40.00 | 40.63 | 106,618 | +0.45(+1.12%) |
Jan 31, 2018 | 40.08 | 40.41 | 39.77 | 40.18 | 229,635 | +0.33(+0.84%) |
Jan 30, 2018 | 40.11 | 40.36 | 39.83 | 39.84 | 307,928 | -0.84(-2.07%) |
Jan 29, 2018 | 41.37 | 41.37 | 40.66 | 40.68 | 174,979 | -0.55(-1.33%) |
Jan 26, 2018 | 40.96 | 41.23 | 40.62 | 41.23 | 74,395 | +0.50(+1.22%) |
Jan 25, 2018 | 41.09 | 41.09 | 40.50 | 40.73 | 134,767 | -0.13(-0.32%) |
Jan 24, 2018 | 40.81 | 41.06 | 40.38 | 40.86 | 198,664 | +0.28(+0.69%) |
Jan 23, 2018 | 40.30 | 40.65 | 40.08 | 40.58 | 153,431 | +0.21(+0.51%) |
Jan 22, 2018 | 39.70 | 40.38 | 39.70 | 40.38 | 142,544 | +0.71(+1.78%) |
Jan 19, 2018 | 39.25 | 39.67 | 39.25 | 39.67 | 114,611 | +0.53(+1.35%) |
Jan 18, 2018 | 39.25 | 39.42 | 39.07 | 39.14 | 97,057 | -0.25(-0.63%) |
Jan 17, 2018 | 38.89 | 39.48 | 38.57 | 39.39 | 98,379 | +0.65(+1.67%) |
Jan 16, 2018 | 39.62 | 39.63 | 38.50 | 38.74 | 203,134 | -0.20(-0.52%) |
Jan 12, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.44(+1.14%) | |
Jan 11, 2018 | 38.44 | 38.51 | 38.19 | 38.51 | 124,765 | +0.33(+0.87%) |
Jan 10, 2018 | 38.45 | 38.17 | 101,732 | +0.25(+0.66%) | ||
Jan 09, 2018 | 37.90 | 38.26 | 37.90 | 37.92 | 92,938 | +0.22(+0.57%) |
Jan 08, 2018 | 37.58 | 37.78 | 37.51 | 37.71 | 53,923 | +0.04(+0.11%) |
Jan 05, 2018 | 37.65 | 37.68 | 37.27 | 37.67 | 57,480 | +0.31(+0.84%) |
Jan 04, 2018 | 37.33 | 37.87 | 37.32 | 37.35 | 187,410 | +0.37(+1.01%) |
Jan 03, 2018 | 36.71 | 37.08 | 36.69 | 36.98 | 102,821 | +0.28(+0.75%) |