Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 40.32 | 41.00 | 39.02 | 39.61 | 1,091,589 | -0.53(-1.32%) |
Mar 27, 2018 | 41.10 | 41.59 | 39.72 | 40.14 | 1,810,004 | -0.87(-2.12%) |
Mar 26, 2018 | 42.60 | 42.89 | 38.78 | 41.01 | 3,888,055 | -0.87(-2.08%) |
Mar 23, 2018 | 41.39 | 42.78 | 41.19 | 41.88 | 2,380,308 | +0.70(+1.70%) |
Mar 22, 2018 | 41.56 | 43.30 | 40.98 | 41.18 | 8,895,616 | -2.82(-6.41%) |
Mar 21, 2018 | 40.08 | 45.85 | 39.24 | 44.00 | 6,902,701 | +4.25(+10.69%) |
Mar 20, 2018 | 40.41 | 44.44 | 38.96 | 39.75 | 11,734,603 | +8.86(+28.68%) |
Mar 19, 2018 | 31.35 | 31.48 | 30.00 | 30.89 | 1,899,303 | -0.62(-1.97%) |
Mar 16, 2018 | 33.10 | 33.13 | 30.25 | 31.51 | 2,486,759 | -1.50(-4.54%) |
Mar 15, 2018 | 36.24 | 36.67 | 31.55 | 33.01 | 2,043,863 | -3.02(-8.38%) |
Mar 14, 2018 | 39.86 | 40.17 | 36.00 | 36.03 | 1,257,148 | -3.25(-8.27%) |
Mar 13, 2018 | 40.20 | 40.46 | 38.62 | 39.28 | 730,968 | -0.92(-2.29%) |
Mar 12, 2018 | 42.22 | 42.27 | 39.92 | 40.20 | 549,729 | -2.07(-4.90%) |
Mar 09, 2018 | 42.11 | 42.78 | 41.43 | 42.27 | 391,702 | +0.64(+1.54%) |
Mar 08, 2018 | 42.92 | 42.92 | 41.15 | 41.63 | 411,045 | -0.95(-2.23%) |
Mar 07, 2018 | 42.76 | 43.20 | 41.52 | 42.58 | 528,058 | -0.06(-0.14%) |
Mar 06, 2018 | 42.73 | 42.87 | 41.76 | 42.64 | 491,835 | -0.16(-0.37%) |
Mar 05, 2018 | 43.76 | 44.50 | 42.75 | 42.80 | 595,359 | -0.57(-1.31%) |
Mar 02, 2018 | 40.35 | 43.87 | 40.30 | 43.37 | 645,829 | +2.70(+6.64%) |
Mar 01, 2018 | 38.53 | 41.17 | 37.80 | 40.67 | 579,701 | +1.90(+4.90%) |
Feb 28, 2018 | 38.22 | 39.83 | 37.94 | 38.77 | 574,929 | +1.00(+2.65%) |
Feb 27, 2018 | 39.22 | 39.39 | 36.80 | 37.77 | 705,912 | -1.09(-2.80%) |
Feb 26, 2018 | 39.99 | 40.19 | 38.52 | 38.86 | 501,690 | -1.11(-2.78%) |
Feb 23, 2018 | 40.84 | 41.00 | 38.51 | 39.97 | 671,525 | -0.88(-2.15%) |
Feb 22, 2018 | 41.53 | 42.20 | 40.80 | 40.85 | 542,181 | -0.34(-0.83%) |
Feb 21, 2018 | 40.52 | 42.26 | 40.52 | 41.19 | 482,747 | +0.67(+1.65%) |
Feb 20, 2018 | 41.00 | 42.74 | 40.29 | 40.52 | 654,476 | -0.28(-0.69%) |
Feb 16, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.03(+0.07%) | |
Feb 15, 2018 | 41.45 | 41.74 | 39.66 | 40.77 | 420,633 | -0.21(-0.51%) |
Feb 14, 2018 | 39.52 | 41.06 | 39.22 | 40.98 | 364,762 | +1.02(+2.55%) |
Feb 13, 2018 | 40.33 | 41.87 | 39.08 | 39.96 | 661,661 | -0.38(-0.94%) |
Feb 12, 2018 | 39.85 | 40.50 | 38.66 | 40.34 | 525,419 | +0.63(+1.59%) |
Feb 09, 2018 | 38.62 | 40.10 | 36.88 | 39.71 | 683,594 | +1.31(+3.41%) |
Feb 08, 2018 | 40.24 | 40.85 | 38.30 | 38.40 | 728,544 | -1.64(-4.10%) |
Feb 07, 2018 | 39.16 | 40.49 | 39.00 | 40.04 | 397,385 | +0.92(+2.35%) |
Feb 06, 2018 | 38.98 | 40.37 | 38.18 | 39.12 | 556,316 | -1.00(-2.49%) |
Feb 05, 2018 | 38.58 | 40.45 | 38.50 | 40.12 | 578,146 | +0.99(+2.53%) |
Feb 02, 2018 | 38.63 | 40.81 | 37.04 | 39.13 | 602,220 | +0.34(+0.88%) |
Feb 01, 2018 | 37.34 | 38.99 | 36.90 | 38.79 | 454,428 | +1.37(+3.66%) |
Jan 31, 2018 | 37.71 | 37.96 | 36.60 | 37.42 | 492,475 | -0.07(-0.19%) |
Jan 30, 2018 | 36.26 | 37.67 | 35.44 | 37.49 | 529,496 | +0.87(+2.38%) |
Jan 29, 2018 | 37.71 | 38.42 | 36.13 | 36.62 | 886,044 | -1.24(-3.28%) |
Jan 26, 2018 | 38.44 | 38.95 | 37.75 | 37.86 | 406,782 | -0.32(-0.84%) |
Jan 25, 2018 | 38.30 | 38.77 | 37.56 | 38.18 | 320,774 | +0.10(+0.26%) |
Jan 24, 2018 | 37.90 | 38.41 | 36.57 | 38.08 | 691,798 | +0.40(+1.06%) |
Jan 23, 2018 | 35.90 | 37.80 | 35.81 | 37.68 | 610,912 | +1.79(+4.99%) |
Jan 22, 2018 | 35.83 | 36.85 | 35.71 | 35.89 | 712,094 | +0.29(+0.81%) |
Jan 19, 2018 | 34.56 | 35.75 | 34.30 | 35.60 | 621,598 | +1.48(+4.34%) |
Jan 18, 2018 | 34.52 | 34.77 | 33.90 | 34.12 | 358,883 | -0.24(-0.70%) |
Jan 17, 2018 | 34.39 | 34.60 | 33.52 | 34.36 | 538,160 | +0.48(+1.42%) |
Jan 16, 2018 | 35.01 | 35.56 | 33.05 | 33.88 | 1,023,490 | -1.07(-3.06%) |
Jan 12, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.82(-2.29%) | |
Jan 11, 2018 | 39.48 | 39.51 | 35.75 | 35.77 | 1,140,008 | -3.64(-9.24%) |
Jan 10, 2018 | 39.03 | 39.54 | 38.86 | 39.41 | 300,062 | +0.05(+0.13%) |
Jan 09, 2018 | 38.82 | 39.80 | 38.39 | 39.36 | 707,981 | +0.96(+2.50%) |
Jan 08, 2018 | 41.00 | 41.35 | 38.31 | 38.40 | 827,175 | -2.44(-5.97%) |
Jan 05, 2018 | 41.50 | 41.92 | 40.18 | 40.84 | 588,749 | -0.26(-0.63%) |
Jan 04, 2018 | 40.17 | 41.41 | 39.14 | 41.10 | 663,273 | +0.93(+2.32%) |
Jan 03, 2018 | 38.80 | 40.94 | 37.82 | 40.17 | 1,733,526 | +3.96(+10.94%) |