Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.72(+2.14%) | |
Mar 28, 2018 | 33.44 | 34.40 | 33.28 | 33.48 | 2,175,583 | -0.18(-0.54%) |
Mar 27, 2018 | 34.85 | 34.86 | 33.39 | 33.66 | 2,745,482 | -0.98(-2.82%) |
Mar 26, 2018 | 36.61 | 36.61 | 34.50 | 34.64 | 2,760,067 | -1.53(-4.23%) |
Mar 23, 2018 | 37.37 | 37.62 | 36.09 | 36.17 | 1,334,603 | -1.19(-3.17%) |
Mar 22, 2018 | 38.78 | 39.57 | 37.32 | 37.36 | 1,517,200 | -1.74(-4.45%) |
Mar 21, 2018 | 40.12 | 40.12 | 39.07 | 39.09 | 1,957,397 | -1.48(-3.64%) |
Mar 20, 2018 | 40.28 | 40.71 | 40.03 | 40.57 | 951,628 | +0.34(+0.86%) |
Mar 19, 2018 | 40.56 | 40.85 | 39.77 | 40.22 | 812,306 | -0.62(-1.51%) |
Mar 16, 2018 | 40.13 | 41.04 | 40.13 | 40.84 | 1,012,627 | +0.76(+1.90%) |
Mar 15, 2018 | 40.21 | 40.66 | 39.99 | 40.08 | 839,656 | -0.13(-0.32%) |
Mar 14, 2018 | 40.89 | 41.47 | 39.90 | 40.21 | 1,643,884 | -0.61(-1.49%) |
Mar 13, 2018 | 39.37 | 40.85 | 39.13 | 40.81 | 1,449,470 | +1.64(+4.18%) |
Mar 12, 2018 | 38.89 | 39.26 | 38.44 | 39.17 | 686,372 | +0.25(+0.65%) |
Mar 09, 2018 | 39.27 | 39.33 | 38.65 | 38.92 | 1,164,750 | +0.03(+0.07%) |
Mar 08, 2018 | 38.15 | 39.34 | 38.11 | 38.89 | 1,055,440 | +0.95(+2.50%) |
Mar 07, 2018 | 38.37 | 37.94 | 951,449 | -0.22(-0.57%) | ||
Mar 06, 2018 | 37.60 | 38.45 | 37.55 | 38.16 | 1,099,595 | +0.40(+1.05%) |
Mar 05, 2018 | 37.89 | 38.29 | 37.30 | 37.76 | 1,230,703 | -0.12(-0.31%) |
Mar 02, 2018 | 36.27 | 38.01 | 35.79 | 37.88 | 2,485,174 | +1.22(+3.33%) |
Mar 01, 2018 | 36.07 | 37.33 | 35.94 | 36.66 | 2,242,541 | +0.60(+1.66%) |
Feb 28, 2018 | 35.30 | 36.21 | 34.44 | 36.06 | 1,701,138 | +0.99(+2.81%) |
Feb 27, 2018 | 36.21 | 36.50 | 34.66 | 35.07 | 1,398,660 | -1.20(-3.32%) |
Feb 26, 2018 | 35.97 | 36.38 | 35.59 | 36.28 | 1,506,235 | +0.53(+1.49%) |
Feb 23, 2018 | 36.12 | 36.16 | 35.24 | 35.74 | 977,121 | +0.01(+0.03%) |
Feb 22, 2018 | 35.72 | 35.74 | 933,415 | -0.39(-1.08%) | ||
Feb 21, 2018 | 35.47 | 36.96 | 35.38 | 36.12 | 929,185 | +0.91(+2.60%) |
Feb 20, 2018 | 35.77 | 35.77 | 35.15 | 35.21 | 1,203,454 | -0.74(-2.06%) |
Feb 16, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.07(+0.20%) | |
Feb 15, 2018 | 35.95 | 36.11 | 35.30 | 35.88 | 1,298,515 | +0.11(+0.30%) |
Feb 14, 2018 | 35.17 | 35.89 | 35.12 | 35.77 | 1,093,154 | +0.39(+1.10%) |
Feb 13, 2018 | 34.84 | 35.38 | 2,682,440 | -0.74(-2.05%) | ||
Feb 12, 2018 | 35.77 | 36.48 | 35.20 | 36.12 | 1,789,041 | +0.60(+1.68%) |
Feb 09, 2018 | 35.68 | 35.84 | 34.21 | 35.53 | 1,474,937 | +0.17(+0.49%) |
Feb 08, 2018 | 36.43 | 36.63 | 35.30 | 35.36 | 1,665,829 | -1.12(-3.08%) |
Feb 07, 2018 | 37.27 | 37.81 | 36.40 | 36.48 | 1,989,331 | -0.11(-0.30%) |
Feb 06, 2018 | 36.26 | 36.89 | 35.12 | 36.59 | 2,092,307 | +0.12(+0.32%) |
Feb 05, 2018 | 36.81 | 37.04 | 36.17 | 36.47 | 1,529,927 | -0.71(-1.90%) |
Feb 02, 2018 | 38.15 | 38.28 | 36.92 | 37.17 | 981,167 | -0.86(-2.26%) |
Feb 01, 2018 | 37.92 | 38.38 | 37.66 | 38.03 | 844,749 | -0.09(-0.24%) |
Jan 31, 2018 | 38.12 | 38.61 | 37.99 | 38.12 | 1,189,746 | +0.26(+0.69%) |
Jan 30, 2018 | 37.39 | 37.39 | 36.98 | 37.86 | 1,158,652 | +0.37(+0.99%) |
Jan 29, 2018 | 37.55 | 37.78 | 37.26 | 37.49 | 970,373 | -0.05(-0.14%) |
Jan 26, 2018 | 36.72 | 37.55 | 36.33 | 37.55 | 1,664,048 | +1.18(+3.24%) |
Jan 25, 2018 | 37.46 | 37.68 | 37.10 | 36.37 | 2,161,178 | -1.22(-3.25%) |
Jan 24, 2018 | 37.74 | 38.79 | 36.89 | 37.59 | 4,300,323 | -2.77(-6.86%) |
Jan 23, 2018 | 39.17 | 40.43 | 38.47 | 40.36 | 2,101,804 | +1.14(+2.91%) |
Jan 22, 2018 | 40.86 | 40.99 | 38.75 | 39.22 | 2,364,441 | -1.68(-4.12%) |
Jan 19, 2018 | 40.80 | 41.23 | 40.54 | 40.90 | 1,065,676 | +0.21(+0.51%) |
Jan 18, 2018 | 41.02 | 41.28 | 40.51 | 40.70 | 930,409 | +0.06(+0.16%) |
Jan 17, 2018 | 42.79 | 42.85 | 40.62 | 40.63 | 2,634,115 | -1.19(-2.86%) |
Jan 16, 2018 | 43.36 | 43.40 | 41.32 | 41.83 | 3,208,912 | -1.86(-4.25%) |
Jan 12, 2018 | 43.68 | 43.68 | 43.68 | 0 | +0.62(+1.45%) | |
Jan 11, 2018 | 41.48 | 43.47 | 41.22 | 43.06 | 2,738,488 | +2.41(+5.92%) |
Jan 10, 2018 | 39.89 | 40.67 | 39.52 | 40.65 | 1,614,553 | +1.19(+3.03%) |
Jan 09, 2018 | 40.90 | 40.90 | 39.25 | 39.46 | 1,928,491 | +0.33(+0.83%) |
Jan 08, 2018 | 39.60 | 39.60 | 38.82 | 39.13 | 1,170,967 | -0.36(-0.92%) |
Jan 05, 2018 | 39.60 | 39.73 | 39.33 | 39.49 | 752,028 | +0.12(+0.30%) |
Jan 04, 2018 | 39.77 | 40.05 | 39.22 | 39.37 | 2,014,717 | -0.58(-1.45%) |
Jan 03, 2018 | 41.22 | 41.22 | 39.35 | 39.95 | 1,561,934 | -1.32(-3.20%) |