Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.00 | 35.00 | 35.00 | 0 | +2.33(+7.13%) | |
Mar 28, 2018 | 31.36 | 32.99 | 31.21 | 32.67 | 1,290,119 | +0.60(+1.88%) |
Mar 27, 2018 | 30.50 | 32.99 | 30.50 | 32.07 | 1,231,716 | +2.20(+7.36%) |
Mar 26, 2018 | 32.44 | 32.54 | 28.17 | 29.87 | 971,563 | -2.02(-6.32%) |
Mar 23, 2018 | 31.52 | 32.20 | 31.00 | 31.89 | 361,955 | -0.05(-0.16%) |
Mar 22, 2018 | 31.94 | 32.44 | 30.63 | 31.94 | 709,947 | -0.37(-1.13%) |
Mar 21, 2018 | 33.77 | 34.43 | 31.94 | 32.31 | 586,056 | -1.10(-3.29%) |
Mar 20, 2018 | 34.64 | 34.85 | 32.65 | 33.41 | 500,382 | -1.13(-3.26%) |
Mar 19, 2018 | 33.77 | 34.77 | 32.33 | 34.53 | 1,280,470 | +2.59(+8.11%) |
Mar 16, 2018 | 31.42 | 32.52 | 31.18 | 31.94 | 850,402 | +1.15(+3.74%) |
Mar 15, 2018 | 34.06 | 34.56 | 30.71 | 30.79 | 1,451,293 | -2.46(-7.40%) |
Mar 14, 2018 | 37.96 | 38.17 | 32.49 | 33.25 | 975,205 | -4.37(-11.62%) |
Mar 13, 2018 | 39.58 | 39.74 | 37.36 | 37.62 | 375,253 | -1.78(-4.52%) |
Mar 12, 2018 | 39.27 | 40.97 | 38.75 | 39.40 | 471,382 | +0.31(+0.80%) |
Mar 09, 2018 | 39.01 | 39.16 | 38.12 | 39.09 | 180,374 | +0.76(+1.98%) |
Mar 08, 2018 | 38.27 | 39.01 | 37.80 | 38.33 | 135,688 | +0.18(+0.48%) |
Mar 07, 2018 | 38.59 | 38.14 | 283,828 | +0.34(+0.90%) | ||
Mar 06, 2018 | 38.59 | 38.88 | 37.52 | 37.80 | 216,959 | -0.21(-0.55%) |
Mar 05, 2018 | 37.46 | 38.20 | 36.98 | 38.01 | 106,899 | +0.08(+0.21%) |
Mar 02, 2018 | 36.91 | 38.22 | 36.15 | 37.93 | 283,949 | +0.45(+1.19%) |
Mar 01, 2018 | 37.46 | 38.98 | 36.85 | 37.49 | 354,765 | +0.26(+0.70%) |
Feb 28, 2018 | 36.54 | 37.96 | 36.28 | 37.23 | 312,604 | +1.39(+3.87%) |
Feb 27, 2018 | 37.23 | 37.57 | 35.55 | 35.84 | 355,456 | -2.17(-5.72%) |
Feb 26, 2018 | 38.41 | 40.32 | 37.96 | 38.01 | 358,614 | +0.42(+1.11%) |
Feb 23, 2018 | 37.49 | 37.75 | 36.76 | 37.59 | 152,941 | +0.63(+1.70%) |
Feb 22, 2018 | 37.38 | 38.14 | 36.89 | 36.97 | 222,378 | -0.42(-1.12%) |
Feb 21, 2018 | 37.99 | 39.24 | 37.20 | 37.38 | 194,260 | -0.16(-0.42%) |
Feb 20, 2018 | 35.60 | 38.09 | 35.47 | 37.54 | 219,403 | +1.39(+3.84%) |
Feb 16, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.50(-1.36%) | |
Feb 15, 2018 | 38.22 | 39.01 | 35.84 | 36.65 | 593,770 | -0.89(-2.37%) |
Feb 14, 2018 | 36.49 | 37.62 | 35.63 | 37.54 | 468,418 | +2.07(+5.83%) |
Feb 13, 2018 | 34.64 | 35.87 | 34.03 | 35.47 | 417,171 | +0.60(+1.73%) |
Feb 12, 2018 | 33.17 | 35.03 | 32.54 | 34.87 | 326,944 | +2.85(+8.91%) |
Feb 09, 2018 | 31.81 | 32.99 | 30.50 | 32.02 | 368,735 | +0.58(+1.83%) |
Feb 08, 2018 | 35.60 | 35.68 | 31.42 | 31.44 | 439,648 | -3.14(-9.08%) |
Feb 07, 2018 | 35.63 | 35.75 | 34.03 | 34.58 | 481,069 | -0.24(-0.68%) |
Feb 06, 2018 | 33.82 | 36.62 | 33.14 | 34.82 | 721,976 | -0.63(-1.77%) |
Feb 05, 2018 | 36.26 | 37.07 | 35.39 | 35.45 | 545,881 | -0.94(-2.59%) |
Feb 02, 2018 | 39.74 | 39.74 | 35.71 | 36.39 | 570,633 | -3.38(-8.49%) |
Feb 01, 2018 | 42.75 | 44.32 | 39.37 | 39.77 | 632,663 | -3.61(-8.33%) |
Jan 31, 2018 | 42.52 | 45.03 | 42.12 | 43.38 | 700,348 | +2.57(+6.29%) |
Jan 30, 2018 | 41.52 | 42.15 | 40.00 | 40.81 | 200,750 | -1.60(-3.77%) |
Jan 29, 2018 | 42.59 | 43.03 | 41.36 | 42.41 | 183,457 | -1.02(-2.35%) |
Jan 26, 2018 | 42.96 | 44.45 | 42.55 | 43.43 | 216,167 | +1.10(+2.60%) |
Jan 25, 2018 | 41.23 | 42.41 | 40.71 | 42.33 | 172,940 | +0.92(+2.21%) |
Jan 24, 2018 | 42.25 | 42.25 | 40.89 | 41.42 | 213,774 | -0.37(-0.88%) |
Jan 23, 2018 | 42.78 | 43.20 | 41.52 | 41.78 | 201,451 | -0.73(-1.72%) |
Jan 22, 2018 | 43.17 | 44.03 | 41.76 | 42.52 | 326,335 | -0.08(-0.18%) |
Jan 19, 2018 | 41.91 | 44.45 | 41.60 | 42.59 | 386,629 | +1.15(+2.78%) |
Jan 18, 2018 | 39.35 | 42.99 | 39.32 | 41.44 | 584,982 | +2.02(+5.11%) |
Jan 17, 2018 | 39.74 | 40.66 | 38.80 | 39.43 | 385,815 | -0.52(-1.31%) |
Jan 16, 2018 | 40.95 | 42.36 | 37.96 | 39.95 | 545,726 | -1.07(-2.62%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -3.32(-7.50%) | |
Jan 11, 2018 | 40.76 | 47.59 | 39.92 | 44.35 | 3,585,683 | +4.48(+11.23%) |
Jan 10, 2018 | 39.87 | 922,145 | +3.22(+8.79%) | |||
Jan 09, 2018 | 37.96 | 37.96 | 35.87 | 36.65 | 547,121 | -0.81(-2.17%) |
Jan 08, 2018 | 36.13 | 38.25 | 35.63 | 37.46 | 757,879 | +0.71(+1.92%) |
Jan 05, 2018 | 35.39 | 38.30 | 34.32 | 36.76 | 1,684,334 | -0.47(-1.27%) |
Jan 04, 2018 | 35.39 | 37.54 | 32.72 | 37.23 | 3,170,897 | +7.38(+24.74%) |
Jan 03, 2018 | 31.28 | 31.73 | 29.50 | 29.84 | 727,801 | -1.36(-4.36%) |