Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.65(+1.87%) | |
Mar 28, 2018 | 35.14 | 35.44 | 34.52 | 34.83 | 484,812 | -0.31(-0.88%) |
Mar 27, 2018 | 36.23 | 36.59 | 35.03 | 35.14 | 475,143 | -0.87(-2.41%) |
Mar 26, 2018 | 35.61 | 36.10 | 34.86 | 36.01 | 317,773 | +0.96(+2.74%) |
Mar 23, 2018 | 35.64 | 35.92 | 35.02 | 35.05 | 344,653 | -0.47(-1.31%) |
Mar 22, 2018 | 35.89 | 36.26 | 35.48 | 35.51 | 292,479 | -0.84(-2.30%) |
Mar 21, 2018 | 35.89 | 36.57 | 35.89 | 36.35 | 308,593 | +0.47(+1.30%) |
Mar 20, 2018 | 35.89 | 36.45 | 35.50 | 35.89 | 274,418 | +0.00(+0.00%) |
Mar 19, 2018 | 36.45 | 36.45 | 35.30 | 35.89 | 576,378 | -0.81(-2.20%) |
Mar 16, 2018 | 36.60 | 37.19 | 36.45 | 36.69 | 862,376 | +0.12(+0.34%) |
Mar 15, 2018 | 36.20 | 36.66 | 36.14 | 36.57 | 245,797 | +0.34(+0.94%) |
Mar 14, 2018 | 36.69 | 36.79 | 36.07 | 36.23 | 983,212 | -0.31(-0.85%) |
Mar 13, 2018 | 37.44 | 37.47 | 36.29 | 36.54 | 970,404 | -0.71(-1.92%) |
Mar 12, 2018 | 37.00 | 38.12 | 35.60 | 37.25 | 816,004 | +0.22(+0.59%) |
Mar 09, 2018 | 36.57 | 37.13 | 35.65 | 37.03 | 750,711 | +0.74(+2.05%) |
Mar 08, 2018 | 35.95 | 36.38 | 35.58 | 36.29 | 621,369 | +0.53(+1.47%) |
Mar 07, 2018 | 35.20 | 35.86 | 34.77 | 35.76 | 359,332 | +0.31(+0.87%) |
Mar 06, 2018 | 35.30 | 35.95 | 34.99 | 35.45 | 588,225 | +0.40(+1.15%) |
Mar 05, 2018 | 34.68 | 35.24 | 34.40 | 35.05 | 844,107 | +0.22(+0.62%) |
Mar 02, 2018 | 33.59 | 34.96 | 33.22 | 34.83 | 1,035,909 | +0.96(+2.84%) |
Mar 01, 2018 | 34.46 | 34.55 | 33.65 | 33.87 | 1,428,672 | -0.71(-2.06%) |
Feb 28, 2018 | 36.29 | 36.29 | 34.43 | 34.58 | 1,084,078 | -1.61(-4.46%) |
Feb 27, 2018 | 37.13 | 37.47 | 36.07 | 36.20 | 548,860 | -0.90(-2.42%) |
Feb 26, 2018 | 36.41 | 37.25 | 36.41 | 37.10 | 296,332 | +0.68(+1.87%) |
Feb 23, 2018 | 36.66 | 36.91 | 35.86 | 36.41 | 533,754 | +0.00(+0.00%) |
Feb 22, 2018 | 36.51 | 37.22 | 36.35 | 36.41 | 352,022 | +0.00(+0.00%) |
Feb 21, 2018 | 37.38 | 37.93 | 36.29 | 36.41 | 891,310 | -0.93(-2.49%) |
Feb 20, 2018 | 37.72 | 37.97 | 37.16 | 37.34 | 1,137,046 | -0.68(-1.79%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.31(-0.81%) | |
Feb 15, 2018 | 38.43 | 37.44 | 38.34 | 681,226 | +0.65(+1.73%) | |
Feb 14, 2018 | 36.51 | 38.46 | 36.45 | 37.69 | 917,242 | +1.05(+2.88%) |
Feb 13, 2018 | 36.41 | 36.97 | 36.10 | 36.63 | 420,430 | +0.03(+0.08%) |
Feb 12, 2018 | 36.69 | 36.97 | 36.07 | 36.60 | 728,624 | +0.09(+0.26%) |
Feb 09, 2018 | 34.89 | 36.94 | 34.34 | 36.51 | 1,358,068 | +1.89(+5.47%) |
Feb 08, 2018 | 35.39 | 34.55 | 34.62 | 1,671,200 | -0.78(-2.19%) | |
Feb 07, 2018 | 40.94 | 42.31 | 35.24 | 35.39 | 4,365,099 | -6.42(-15.36%) |
Feb 06, 2018 | 40.11 | 42.00 | 39.30 | 41.81 | 1,422,096 | -0.03(-0.07%) |
Feb 05, 2018 | 41.81 | 42.62 | 41.38 | 41.84 | 742,110 | -0.34(-0.81%) |
Feb 02, 2018 | 42.25 | 42.59 | 41.63 | 42.18 | 1,004,438 | -0.34(-0.80%) |
Feb 01, 2018 | 43.05 | 43.18 | 42.09 | 42.52 | 1,173,381 | -0.71(-1.65%) |
Jan 31, 2018 | 42.90 | 43.64 | 42.90 | 43.24 | 775,579 | +0.37(+0.87%) |
Jan 30, 2018 | 43.24 | 43.24 | 42.71 | 42.87 | 601,775 | -0.74(-1.71%) |
Jan 29, 2018 | 44.01 | 44.31 | 43.42 | 43.61 | 692,782 | -0.34(-0.78%) |
Jan 26, 2018 | 43.64 | 43.95 | 43.49 | 43.95 | 280,645 | +0.43(+1.00%) |
Jan 25, 2018 | 43.67 | 43.94 | 43.11 | 43.52 | 1,216,250 | -0.12(-0.28%) |
Jan 24, 2018 | 44.04 | 44.20 | 43.38 | 43.64 | 477,222 | -0.37(-0.85%) |
Jan 23, 2018 | 43.89 | 44.14 | 43.52 | 44.01 | 428,189 | +0.09(+0.21%) |
Jan 22, 2018 | 43.89 | 43.98 | 43.36 | 43.92 | 642,190 | +0.03(+0.07%) |
Jan 19, 2018 | 42.80 | 44.04 | 42.62 | 43.89 | 697,826 | +1.27(+2.98%) |
Jan 18, 2018 | 41.97 | 42.96 | 41.81 | 42.62 | 1,766,573 | +0.87(+2.08%) |
Jan 17, 2018 | 41.35 | 42.18 | 41.10 | 41.75 | 1,403,473 | +0.78(+1.89%) |
Jan 16, 2018 | 40.66 | 41.38 | 40.45 | 40.97 | 1,390,498 | +0.40(+0.99%) |
Jan 12, 2018 | 40.57 | 40.57 | 40.57 | 0 | +1.21(+3.07%) | |
Jan 11, 2018 | 38.12 | 39.45 | 38.06 | 39.36 | 1,004,646 | +1.18(+3.09%) |
Jan 10, 2018 | 37.28 | 38.21 | 37.13 | 38.18 | 771,724 | +0.68(+1.82%) |
Jan 09, 2018 | 37.50 | 37.56 | 36.90 | 37.50 | 411,480 | +0.00(+0.00%) |
Jan 08, 2018 | 36.85 | 37.55 | 36.51 | 37.50 | 1,439,538 | +0.56(+1.51%) |
Jan 05, 2018 | 37.28 | 37.39 | 36.72 | 36.94 | 475,665 | -0.34(-0.92%) |
Jan 04, 2018 | 38.37 | 38.43 | 36.69 | 37.28 | 826,116 | -0.96(-2.51%) |
Jan 03, 2018 | 37.41 | 38.24 | 37.41 | 38.24 | 652,081 | +0.84(+2.24%) |