Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.47(+1.37%) | |
Mar 28, 2018 | 33.61 | 34.67 | 33.61 | 34.35 | 773,673 | +0.74(+2.21%) |
Mar 27, 2018 | 34.29 | 34.29 | 33.50 | 33.61 | 717,388 | -0.55(-1.60%) |
Mar 26, 2018 | 34.41 | 34.43 | 33.89 | 34.15 | 832,457 | +0.17(+0.51%) |
Mar 23, 2018 | 34.64 | 34.93 | 33.96 | 33.98 | 515,500 | -0.61(-1.78%) |
Mar 22, 2018 | 36.05 | 36.40 | 34.56 | 34.59 | 784,541 | -1.79(-4.92%) |
Mar 21, 2018 | 36.20 | 36.59 | 35.99 | 36.39 | 300,914 | +0.25(+0.69%) |
Mar 20, 2018 | 36.01 | 36.34 | 35.83 | 36.14 | 481,173 | +0.28(+0.78%) |
Mar 19, 2018 | 36.39 | 36.39 | 35.70 | 35.85 | 689,830 | -0.65(-1.77%) |
Mar 16, 2018 | 36.05 | 37.01 | 35.99 | 36.50 | 7,733,471 | +0.45(+1.24%) |
Mar 15, 2018 | 35.54 | 36.26 | 35.00 | 36.05 | 773,380 | +0.62(+1.76%) |
Mar 14, 2018 | 35.15 | 35.51 | 34.57 | 35.43 | 770,899 | +0.34(+0.96%) |
Mar 13, 2018 | 35.23 | 35.23 | 34.56 | 35.09 | 727,025 | -0.05(-0.13%) |
Mar 12, 2018 | 34.81 | 35.15 | 34.16 | 35.14 | 882,406 | +0.06(+0.17%) |
Mar 09, 2018 | 35.06 | 35.47 | 34.77 | 35.08 | 412,692 | +0.25(+0.71%) |
Mar 08, 2018 | 34.82 | 34.83 | 34.37 | 34.83 | 420,594 | +0.07(+0.22%) |
Mar 07, 2018 | 34.88 | 34.75 | 437,069 | +0.14(+0.41%) | ||
Mar 06, 2018 | 34.52 | 34.64 | 33.93 | 34.61 | 330,557 | +0.22(+0.63%) |
Mar 05, 2018 | 33.99 | 34.49 | 33.73 | 34.40 | 445,235 | +0.34(+1.01%) |
Mar 02, 2018 | 33.60 | 34.14 | 33.52 | 34.05 | 311,076 | +0.28(+0.84%) |
Mar 01, 2018 | 34.31 | 34.54 | 33.50 | 33.77 | 396,166 | -0.42(-1.23%) |
Feb 28, 2018 | 34.59 | 34.86 | 34.18 | 34.19 | 549,413 | -0.28(-0.83%) |
Feb 27, 2018 | 34.16 | 34.69 | 34.13 | 34.47 | 440,257 | +0.31(+0.92%) |
Feb 26, 2018 | 33.80 | 34.23 | 33.54 | 34.16 | 228,129 | +0.43(+1.29%) |
Feb 23, 2018 | 33.41 | 33.74 | 33.25 | 33.72 | 239,493 | +0.49(+1.46%) |
Feb 22, 2018 | 33.77 | 33.86 | 33.11 | 33.23 | 384,866 | -0.39(-1.16%) |
Feb 21, 2018 | 33.88 | 34.40 | 33.61 | 33.62 | 259,601 | -0.34(-0.99%) |
Feb 20, 2018 | 34.12 | 34.29 | 33.74 | 33.96 | 505,930 | -0.27(-0.79%) |
Feb 16, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 34.15 | 33.62 | 33.92 | 391,343 | +0.61(+1.82%) |
Feb 14, 2018 | 32.02 | 33.35 | 32.02 | 33.32 | 439,122 | +1.15(+3.56%) |
Feb 13, 2018 | 32.28 | 32.52 | 31.92 | 32.17 | 323,083 | -0.31(-0.97%) |
Feb 12, 2018 | 32.56 | 32.88 | 31.71 | 32.49 | 428,385 | +0.19(+0.58%) |
Feb 09, 2018 | 32.04 | 32.58 | 31.68 | 32.30 | 662,292 | +0.61(+1.91%) |
Feb 08, 2018 | 32.27 | 32.45 | 31.69 | 31.69 | 937,539 | -0.52(-1.60%) |
Feb 07, 2018 | 31.67 | 32.48 | 31.67 | 32.21 | 700,252 | +0.30(+0.94%) |
Feb 06, 2018 | 31.68 | 32.19 | 31.01 | 31.91 | 1,165,257 | -0.28(-0.87%) |
Feb 05, 2018 | 35.29 | 35.86 | 31.35 | 32.19 | 1,045,682 | -4.50(-12.26%) |
Feb 02, 2018 | 37.18 | 37.26 | 36.19 | 36.69 | 512,448 | -0.49(-1.33%) |
Feb 01, 2018 | 36.58 | 37.26 | 36.58 | 37.18 | 415,510 | +0.52(+1.41%) |
Jan 31, 2018 | 37.10 | 37.20 | 36.46 | 36.66 | 1,732,639 | -0.40(-1.09%) |
Jan 30, 2018 | 37.45 | 37.64 | 37.06 | 37.07 | 307,954 | -0.55(-1.47%) |
Jan 29, 2018 | 38.18 | 38.31 | 37.50 | 37.62 | 256,875 | -0.55(-1.45%) |
Jan 26, 2018 | 38.32 | 38.34 | 37.94 | 38.18 | 182,437 | -0.07(-0.18%) |
Jan 25, 2018 | 38.07 | 38.25 | 37.79 | 38.25 | 288,357 | +0.33(+0.87%) |
Jan 24, 2018 | 38.42 | 38.48 | 37.87 | 37.92 | 362,729 | -0.40(-1.04%) |
Jan 23, 2018 | 39.21 | 39.23 | 38.25 | 38.31 | 383,076 | -0.89(-2.27%) |
Jan 22, 2018 | 38.80 | 39.37 | 38.80 | 39.20 | 180,533 | +0.28(+0.71%) |
Jan 19, 2018 | 38.69 | 39.02 | 38.65 | 38.93 | 154,022 | +0.32(+0.83%) |
Jan 18, 2018 | 39.14 | 39.14 | 38.57 | 38.60 | 215,098 | -0.66(-1.68%) |
Jan 17, 2018 | 38.60 | 39.36 | 38.54 | 39.26 | 233,821 | +0.83(+2.16%) |
Jan 16, 2018 | 40.29 | 40.30 | 38.21 | 38.43 | 426,256 | -1.78(-4.43%) |
Jan 12, 2018 | 40.22 | 40.22 | 40.22 | 0 | +0.55(+1.40%) | |
Jan 11, 2018 | 39.65 | 39.92 | 39.39 | 39.66 | 178,366 | +0.10(+0.27%) |
Jan 10, 2018 | 38.92 | 39.73 | 38.85 | 39.56 | 303,001 | +0.73(+1.89%) |
Jan 09, 2018 | 39.07 | 39.53 | 38.81 | 38.82 | 251,648 | -0.09(-0.23%) |
Jan 08, 2018 | 38.92 | 39.16 | 38.63 | 38.91 | 198,252 | -0.13(-0.35%) |
Jan 05, 2018 | 39.25 | 39.41 | 38.89 | 39.05 | 169,193 | -0.03(-0.08%) |
Jan 04, 2018 | 38.94 | 39.31 | 38.89 | 39.08 | 330,690 | +0.25(+0.66%) |
Jan 03, 2018 | 39.16 | 39.49 | 38.71 | 38.82 | 224,731 | -0.19(-0.48%) |