Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.11 | 49.11 | 49.11 | 0 | +1.17(+2.44%) | |
Mar 28, 2018 | 46.76 | 48.53 | 45.30 | 47.94 | 5,972,670 | +0.58(+1.22%) |
Mar 27, 2018 | 52.28 | 52.58 | 46.73 | 47.36 | 7,611,171 | -4.53(-8.73%) |
Mar 26, 2018 | 50.99 | 51.93 | 50.26 | 51.89 | 4,851,065 | +1.97(+3.95%) |
Mar 23, 2018 | 51.60 | 52.15 | 49.08 | 49.92 | 8,000,514 | -2.95(-5.58%) |
Mar 22, 2018 | 52.73 | 55.25 | 52.31 | 52.87 | 6,448,911 | -0.56(-1.05%) |
Mar 21, 2018 | 53.50 | 54.17 | 52.79 | 53.43 | 4,347,780 | -0.42(-0.78%) |
Mar 20, 2018 | 53.18 | 54.00 | 52.55 | 53.85 | 4,854,402 | +0.85(+1.60%) |
Mar 19, 2018 | 52.37 | 54.27 | 51.71 | 53.00 | 7,124,337 | -0.74(-1.38%) |
Mar 16, 2018 | 54.07 | 54.65 | 52.54 | 53.74 | 8,485,008 | -0.67(-1.23%) |
Mar 15, 2018 | 54.74 | 55.10 | 53.09 | 54.41 | 7,339,501 | -0.25(-0.46%) |
Mar 14, 2018 | 53.25 | 54.98 | 51.67 | 54.66 | 8,758,147 | +1.62(+3.05%) |
Mar 13, 2018 | 52.70 | 53.50 | 51.60 | 53.04 | 9,310,034 | +1.56(+3.03%) |
Mar 12, 2018 | 49.64 | 51.63 | 49.07 | 51.48 | 9,069,305 | +2.38(+4.86%) |
Mar 09, 2018 | 47.99 | 49.80 | 47.59 | 49.09 | 9,683,620 | +2.77(+5.99%) |
Mar 08, 2018 | 45.82 | 47.14 | 45.03 | 46.32 | 5,444,807 | +0.67(+1.47%) |
Mar 07, 2018 | 45.79 | 45.65 | 7,507,726 | +1.52(+3.44%) | ||
Mar 06, 2018 | 42.36 | 44.50 | 42.14 | 44.13 | 8,272,056 | +2.10(+5.00%) |
Mar 05, 2018 | 38.73 | 42.45 | 38.51 | 42.03 | 10,004,173 | +3.16(+8.13%) |
Mar 02, 2018 | 36.41 | 38.90 | 36.40 | 38.87 | 9,831,159 | +2.67(+7.38%) |
Mar 01, 2018 | 36.55 | 37.16 | 35.65 | 36.20 | 5,892,392 | -0.25(-0.69%) |
Feb 28, 2018 | 35.90 | 36.84 | 35.68 | 36.45 | 3,292,495 | +0.52(+1.45%) |
Feb 27, 2018 | 36.64 | 36.69 | 35.82 | 35.93 | 2,742,611 | -0.61(-1.67%) |
Feb 26, 2018 | 35.96 | 36.77 | 35.47 | 36.54 | 2,592,326 | +0.94(+2.64%) |
Feb 23, 2018 | 35.00 | 35.60 | 34.81 | 35.60 | 2,166,234 | +0.75(+2.15%) |
Feb 22, 2018 | 34.85 | 3,778,540 | +0.02(+0.06%) | |||
Feb 21, 2018 | 34.81 | 35.97 | 34.72 | 34.83 | 4,372,640 | +0.04(+0.11%) |
Feb 20, 2018 | 34.68 | 35.49 | 33.80 | 34.79 | 4,524,988 | +0.32(+0.93%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | -0.35(-1.01%) | |
Feb 15, 2018 | 34.49 | 34.93 | 33.81 | 34.82 | 2,146,940 | +0.60(+1.75%) |
Feb 14, 2018 | 32.90 | 34.45 | 32.90 | 34.22 | 2,654,538 | +1.03(+3.10%) |
Feb 13, 2018 | 32.47 | 33.63 | 32.32 | 33.19 | 2,040,776 | +0.30(+0.91%) |
Feb 12, 2018 | 31.83 | 33.06 | 31.60 | 32.89 | 2,427,856 | +1.29(+4.08%) |
Feb 09, 2018 | 31.58 | 32.81 | 29.94 | 31.60 | 5,167,821 | +0.36(+1.15%) |
Feb 08, 2018 | 33.19 | 31.24 | 31.24 | 3,041,815 | -1.32(-4.05%) | |
Feb 07, 2018 | 32.79 | 33.48 | 32.39 | 32.56 | 4,678,392 | +1.33(+4.26%) |
Feb 06, 2018 | 29.60 | 31.46 | 29.34 | 31.23 | 3,401,170 | +0.21(+0.68%) |
Feb 05, 2018 | 30.35 | 32.48 | 29.39 | 31.02 | 3,835,139 | -0.24(-0.77%) |
Feb 02, 2018 | 31.60 | 32.20 | 30.96 | 31.26 | 3,177,298 | -0.85(-2.65%) |
Feb 01, 2018 | 31.85 | 32.57 | 31.55 | 32.11 | 2,408,024 | +0.01(+0.03%) |
Jan 31, 2018 | 32.41 | 33.43 | 31.79 | 32.10 | 2,675,949 | +0.05(+0.16%) |
Jan 30, 2018 | 31.39 | 32.67 | 30.63 | 32.05 | 3,993,478 | -0.34(-1.05%) |
Jan 29, 2018 | 32.95 | 33.29 | 32.26 | 32.39 | 2,900,684 | -0.60(-1.82%) |
Jan 26, 2018 | 33.45 | 33.90 | 32.95 | 32.99 | 3,973,129 | -0.22(-0.66%) |
Jan 25, 2018 | 35.00 | 35.09 | 33.06 | 33.21 | 9,405,485 | -3.19(-8.76%) |
Jan 24, 2018 | 37.50 | 37.68 | 35.67 | 36.40 | 3,250,179 | -1.09(-2.91%) |
Jan 23, 2018 | 36.00 | 37.70 | 35.63 | 37.49 | 3,782,688 | +1.58(+4.40%) |
Jan 22, 2018 | 35.52 | 35.95 | 34.81 | 35.91 | 3,770,257 | -0.02(-0.06%) |
Jan 19, 2018 | 35.92 | 36.85 | 35.62 | 35.93 | 3,246,964 | -0.26(-0.72%) |
Jan 18, 2018 | 36.79 | 35.44 | 36.19 | 3,856,548 | -0.54(-1.47%) | |
Jan 17, 2018 | 34.91 | 37.27 | 34.23 | 36.73 | 3,643,208 | +0.72(+2.00%) |
Jan 16, 2018 | 37.95 | 38.00 | 35.53 | 36.01 | 4,006,599 | -1.83(-4.84%) |
Jan 12, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.11(-0.29%) | |
Jan 11, 2018 | 37.32 | 38.12 | 37.31 | 37.95 | 1,808,280 | +0.93(+2.51%) |
Jan 10, 2018 | 37.02 | 1,651,483 | -0.26(-0.70%) | |||
Jan 09, 2018 | 38.44 | 38.80 | 37.19 | 37.28 | 3,262,970 | -1.13(-2.94%) |
Jan 08, 2018 | 36.87 | 38.48 | 36.64 | 38.41 | 4,215,674 | +1.50(+4.06%) |
Jan 05, 2018 | 36.26 | 37.10 | 36.20 | 36.91 | 2,532,868 | +0.67(+1.85%) |
Jan 04, 2018 | 37.01 | 37.35 | 35.52 | 36.24 | 3,891,886 | -0.53(-1.44%) |
Jan 03, 2018 | 35.78 | 37.19 | 35.78 | 36.77 | 3,812,681 | +0.82(+2.28%) |