Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.87 | 34.87 | 34.87 | 0 | -0.19(-0.53%) | |
Mar 28, 2018 | 34.08 | 35.06 | 33.76 | 35.06 | 937,019 | +0.93(+2.72%) |
Mar 27, 2018 | 33.53 | 34.73 | 32.95 | 34.13 | 892,166 | +0.65(+1.94%) |
Mar 26, 2018 | 34.78 | 35.10 | 33.06 | 33.48 | 1,481,558 | -0.65(-1.90%) |
Mar 23, 2018 | 35.61 | 35.75 | 34.04 | 34.13 | 1,883,848 | -1.48(-4.17%) |
Mar 22, 2018 | 37.79 | 38.86 | 35.57 | 35.61 | 1,685,090 | -3.15(-8.13%) |
Mar 21, 2018 | 40.44 | 40.62 | 36.69 | 38.77 | 2,661,138 | -2.04(-5.00%) |
Mar 20, 2018 | 41.32 | 42.11 | 40.71 | 40.81 | 1,337,151 | -0.46(-1.12%) |
Mar 19, 2018 | 42.62 | 43.78 | 40.62 | 41.27 | 1,010,828 | -1.53(-3.58%) |
Mar 16, 2018 | 40.48 | 43.20 | 40.25 | 42.80 | 1,274,134 | +2.97(+7.45%) |
Mar 15, 2018 | 40.90 | 40.92 | 39.46 | 39.83 | 327,672 | -0.74(-1.83%) |
Mar 14, 2018 | 41.04 | 41.36 | 40.34 | 40.58 | 374,312 | -0.14(-0.34%) |
Mar 13, 2018 | 41.04 | 41.60 | 40.48 | 40.71 | 388,896 | -0.19(-0.45%) |
Mar 12, 2018 | 41.32 | 41.73 | 40.39 | 40.90 | 410,229 | -0.42(-1.01%) |
Mar 09, 2018 | 40.90 | 41.55 | 40.53 | 41.32 | 484,980 | +0.74(+1.83%) |
Mar 08, 2018 | 42.52 | 42.89 | 39.69 | 40.58 | 1,098,002 | -1.11(-2.67%) |
Mar 07, 2018 | 41.97 | 40.41 | 41.69 | 692,789 | +0.56(+1.35%) | |
Mar 06, 2018 | 39.65 | 41.22 | 39.51 | 41.13 | 550,422 | +1.58(+3.99%) |
Mar 05, 2018 | 38.86 | 39.79 | 38.49 | 39.56 | 557,428 | +0.46(+1.19%) |
Mar 02, 2018 | 38.86 | 39.28 | 38.44 | 39.09 | 519,891 | -0.14(-0.35%) |
Mar 01, 2018 | 40.48 | 40.48 | 38.49 | 39.23 | 827,053 | -1.16(-2.87%) |
Feb 28, 2018 | 40.51 | 41.64 | 39.74 | 40.39 | 747,121 | +0.09(+0.23%) |
Feb 27, 2018 | 42.43 | 42.89 | 39.42 | 40.30 | 1,384,202 | -0.65(-1.59%) |
Feb 26, 2018 | 38.54 | 41.13 | 37.61 | 40.95 | 1,496,049 | +2.32(+6.00%) |
Feb 23, 2018 | 37.65 | 38.86 | 37.28 | 38.63 | 720,860 | +1.25(+3.35%) |
Feb 22, 2018 | 38.35 | 37.11 | 37.38 | 1,380,400 | -0.97(-2.54%) | |
Feb 21, 2018 | 39.09 | 39.42 | 38.16 | 38.35 | 870,318 | -0.88(-2.25%) |
Feb 20, 2018 | 39.23 | 40.06 | 39.00 | 39.23 | 557,414 | -0.37(-0.94%) |
Feb 16, 2018 | 39.60 | 39.60 | 39.60 | 0 | -1.72(-4.15%) | |
Feb 15, 2018 | 41.60 | 41.87 | 40.53 | 41.32 | 518,537 | +0.05(+0.11%) |
Feb 14, 2018 | 39.88 | 41.60 | 39.88 | 41.27 | 560,490 | +0.88(+2.18%) |
Feb 13, 2018 | 41.55 | 42.75 | 39.74 | 40.39 | 810,314 | -1.62(-3.86%) |
Feb 12, 2018 | 41.83 | 42.38 | 39.93 | 42.01 | 935,753 | +0.79(+1.91%) |
Feb 09, 2018 | 40.39 | 42.01 | 40.07 | 41.22 | 1,166,277 | +1.48(+3.73%) |
Feb 08, 2018 | 40.90 | 41.27 | 39.56 | 39.74 | 812,357 | -1.02(-2.50%) |
Feb 07, 2018 | 40.95 | 41.22 | 40.26 | 40.76 | 667,334 | -0.32(-0.79%) |
Feb 06, 2018 | 38.02 | 41.87 | 38.02 | 41.09 | 928,063 | +1.45(+3.65%) |
Feb 05, 2018 | 38.91 | 40.81 | 38.41 | 39.64 | 1,040,004 | -0.01(-0.03%) |
Feb 02, 2018 | 42.06 | 42.52 | 39.32 | 39.65 | 1,139,934 | -2.92(-6.86%) |
Feb 01, 2018 | 41.92 | 43.17 | 41.83 | 42.57 | 904,571 | +0.42(+0.99%) |
Jan 31, 2018 | 43.50 | 43.85 | 41.13 | 42.15 | 902,295 | -1.16(-2.68%) |
Jan 30, 2018 | 42.85 | 43.22 | 42.43 | 43.31 | 1,088,581 | -0.32(-0.74%) |
Jan 29, 2018 | 41.60 | 45.82 | 41.46 | 43.64 | 2,277,713 | +1.99(+4.79%) |
Jan 26, 2018 | 44.33 | 44.47 | 40.49 | 41.64 | 3,899,080 | -3.80(-8.37%) |
Jan 25, 2018 | 49.85 | 49.99 | 45.40 | 45.44 | 1,718,248 | -4.03(-8.15%) |
Jan 24, 2018 | 49.15 | 50.22 | 48.51 | 49.48 | 653,251 | +0.42(+0.85%) |
Jan 23, 2018 | 49.06 | 49.94 | 48.78 | 49.06 | 698,081 | -0.05(-0.09%) |
Jan 22, 2018 | 48.92 | 49.53 | 48.44 | 49.11 | 659,800 | -0.05(-0.09%) |
Jan 19, 2018 | 48.55 | 49.89 | 48.27 | 49.15 | 857,395 | +0.56(+1.15%) |
Jan 18, 2018 | 50.45 | 50.45 | 48.46 | 48.60 | 608,738 | -1.85(-3.68%) |
Jan 17, 2018 | 49.57 | 50.51 | 48.92 | 50.45 | 769,567 | +1.30(+2.64%) |
Jan 16, 2018 | 51.98 | 52.40 | 48.88 | 49.15 | 1,030,640 | -2.60(-5.02%) |
Jan 12, 2018 | 51.75 | 51.75 | 51.75 | 0 | -1.11(-2.11%) | |
Jan 11, 2018 | 52.26 | 53.84 | 51.80 | 52.86 | 730,019 | +0.83(+1.60%) |
Jan 10, 2018 | 51.10 | 52.63 | 50.89 | 52.03 | 558,510 | +0.79(+1.54%) |
Jan 09, 2018 | 51.10 | 51.38 | 49.53 | 51.24 | 706,837 | +0.37(+0.73%) |
Jan 08, 2018 | 51.70 | 51.70 | 50.73 | 50.87 | 546,190 | -0.93(-1.79%) |
Jan 05, 2018 | 51.52 | 52.30 | 50.22 | 51.80 | 685,733 | +0.32(+0.63%) |
Jan 04, 2018 | 52.40 | 52.77 | 51.19 | 51.47 | 497,037 | -0.74(-1.42%) |
Jan 03, 2018 | 51.38 | 52.26 | 51.19 | 52.21 | 732,633 | +0.88(+1.71%) |