Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +1.15(+2.94%) | |
Mar 28, 2018 | 41.50 | 41.90 | 38.95 | 39.15 | 1,109,090 | -2.00(-4.86%) |
Mar 27, 2018 | 43.65 | 43.85 | 40.75 | 41.15 | 895,430 | -2.45(-5.62%) |
Mar 26, 2018 | 43.00 | 43.75 | 42.30 | 43.60 | 759,161 | +1.30(+3.07%) |
Mar 23, 2018 | 42.90 | 42.90 | 41.80 | 42.30 | 727,022 | -0.40(-0.94%) |
Mar 22, 2018 | 42.85 | 44.40 | 42.55 | 42.70 | 932,710 | -0.40(-0.93%) |
Mar 21, 2018 | 41.90 | 43.55 | 41.75 | 43.10 | 1,004,953 | +1.30(+3.11%) |
Mar 20, 2018 | 41.75 | 42.55 | 41.65 | 41.80 | 490,332 | +0.25(+0.60%) |
Mar 19, 2018 | 41.10 | 41.90 | 40.90 | 41.55 | 910,216 | +0.30(+0.73%) |
Mar 16, 2018 | 42.30 | 42.75 | 41.25 | 41.25 | 1,376,672 | -1.25(-2.94%) |
Mar 15, 2018 | 41.90 | 42.77 | 40.75 | 42.50 | 831,077 | -0.45(-1.05%) |
Mar 14, 2018 | 43.20 | 43.40 | 42.80 | 42.95 | 1,030,367 | +0.15(+0.35%) |
Mar 13, 2018 | 43.40 | 43.85 | 42.25 | 42.80 | 768,734 | -0.45(-1.04%) |
Mar 12, 2018 | 43.45 | 43.65 | 42.90 | 43.25 | 743,195 | +0.10(+0.23%) |
Mar 09, 2018 | 43.40 | 43.65 | 42.70 | 43.15 | 1,111,739 | +0.10(+0.23%) |
Mar 08, 2018 | 44.20 | 44.65 | 42.65 | 43.05 | 1,142,386 | -1.00(-2.27%) |
Mar 07, 2018 | 44.35 | 42.35 | 44.05 | 1,134,210 | +0.60(+1.38%) | |
Mar 06, 2018 | 41.80 | 43.67 | 41.25 | 43.45 | 1,195,854 | +1.50(+3.58%) |
Mar 05, 2018 | 41.75 | 41.95 | 39.58 | 41.95 | 1,678,689 | +0.00(+0.00%) |
Mar 02, 2018 | 38.25 | 42.12 | 38.05 | 41.95 | 1,725,196 | +3.40(+8.82%) |
Mar 01, 2018 | 40.35 | 40.45 | 37.85 | 38.55 | 1,119,619 | -1.55(-3.87%) |
Feb 28, 2018 | 36.60 | 41.00 | 36.60 | 40.10 | 2,205,922 | +2.80(+7.51%) |
Feb 27, 2018 | 38.35 | 38.75 | 37.15 | 37.30 | 1,125,505 | -1.25(-3.24%) |
Feb 26, 2018 | 38.20 | 38.65 | 36.60 | 38.55 | 936,517 | +0.60(+1.58%) |
Feb 23, 2018 | 39.10 | 39.50 | 37.35 | 37.95 | 881,762 | -0.85(-2.19%) |
Feb 22, 2018 | 38.80 | 1,270,204 | +0.15(+0.39%) | |||
Feb 21, 2018 | 37.75 | 39.95 | 37.75 | 38.65 | 1,138,391 | +0.90(+2.38%) |
Feb 20, 2018 | 36.90 | 39.40 | 36.40 | 37.75 | 1,250,155 | +0.60(+1.62%) |
Feb 16, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.25(+0.68%) | |
Feb 15, 2018 | 36.10 | 37.10 | 35.75 | 36.90 | 996,669 | +1.15(+3.22%) |
Feb 14, 2018 | 33.90 | 36.05 | 33.75 | 35.75 | 931,420 | +1.60(+4.69%) |
Feb 13, 2018 | 33.60 | 34.25 | 33.45 | 34.15 | 549,027 | +0.35(+1.04%) |
Feb 12, 2018 | 33.15 | 34.50 | 33.00 | 33.80 | 743,397 | +0.85(+2.58%) |
Feb 09, 2018 | 33.40 | 33.73 | 31.80 | 32.95 | 1,092,266 | -0.10(-0.30%) |
Feb 08, 2018 | 34.15 | 34.51 | 33.00 | 33.05 | 989,455 | -1.05(-3.08%) |
Feb 07, 2018 | 34.50 | 34.80 | 33.45 | 34.10 | 969,747 | -0.60(-1.73%) |
Feb 06, 2018 | 33.05 | 34.75 | 32.50 | 34.70 | 1,122,032 | +0.38(+1.09%) |
Feb 05, 2018 | 35.00 | 35.45 | 33.55 | 34.33 | 813,111 | -0.97(-2.76%) |
Feb 02, 2018 | 36.60 | 37.20 | 35.25 | 35.30 | 1,346,196 | -1.75(-4.72%) |
Feb 01, 2018 | 37.25 | 37.50 | 36.25 | 37.05 | 959,659 | -0.35(-0.94%) |
Jan 31, 2018 | 36.60 | 38.15 | 36.35 | 37.40 | 1,678,368 | +1.10(+3.03%) |
Jan 30, 2018 | 35.90 | 36.92 | 35.80 | 36.30 | 1,094,015 | +0.20(+0.55%) |
Jan 29, 2018 | 36.40 | 36.40 | 35.60 | 36.10 | 770,150 | -0.40(-1.10%) |
Jan 26, 2018 | 36.00 | 36.95 | 35.45 | 36.50 | 1,387,926 | +1.20(+3.40%) |
Jan 25, 2018 | 35.10 | 35.50 | 34.80 | 35.30 | 855,100 | +0.40(+1.15%) |
Jan 24, 2018 | 34.70 | 35.05 | 34.05 | 34.90 | 898,452 | +0.35(+1.01%) |
Jan 23, 2018 | 32.75 | 34.95 | 32.70 | 34.55 | 1,476,212 | +1.80(+5.50%) |
Jan 22, 2018 | 32.80 | 32.95 | 31.45 | 32.75 | 1,677,721 | +0.10(+0.31%) |
Jan 19, 2018 | 31.30 | 32.95 | 30.88 | 32.65 | 1,601,562 | +1.35(+4.31%) |
Jan 18, 2018 | 32.15 | 32.35 | 31.10 | 31.30 | 1,316,745 | -1.15(-3.54%) |
Jan 17, 2018 | 33.15 | 33.20 | 31.60 | 32.45 | 1,122,153 | -0.30(-0.92%) |
Jan 16, 2018 | 32.80 | 33.10 | 32.25 | 32.75 | 1,036,301 | +0.10(+0.31%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
Jan 11, 2018 | 33.25 | 33.80 | 33.05 | 33.20 | 1,115,154 | +0.10(+0.30%) |
Jan 10, 2018 | 34.10 | 32.70 | 33.10 | 1,983,592 | -1.40(-4.06%) | |
Jan 09, 2018 | 36.25 | 36.70 | 34.00 | 34.50 | 1,288,756 | -1.55(-4.30%) |
Jan 08, 2018 | 35.95 | 36.50 | 33.65 | 36.05 | 2,553,818 | -1.45(-3.87%) |
Jan 05, 2018 | 37.50 | 38.25 | 36.95 | 37.50 | 970,978 | +0.30(+0.81%) |
Jan 04, 2018 | 37.35 | 38.40 | 36.70 | 37.20 | 1,137,764 | +0.35(+0.95%) |
Jan 03, 2018 | 36.25 | 37.38 | 36.00 | 36.85 | 783,717 | +0.65(+1.80%) |