Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.92 | 39.92 | 39.92 | 0 | +1.45(+3.77%) | |
Mar 28, 2018 | 39.39 | 39.39 | 37.57 | 38.47 | 646,237 | -1.09(-2.76%) |
Mar 27, 2018 | 39.17 | 41.08 | 39.17 | 39.56 | 658,695 | +0.74(+1.92%) |
Mar 26, 2018 | 38.70 | 38.94 | 38.17 | 38.82 | 383,534 | +0.78(+2.06%) |
Mar 23, 2018 | 38.29 | 39.12 | 37.90 | 38.03 | 390,635 | -0.26(-0.67%) |
Mar 22, 2018 | 41.18 | 41.18 | 38.21 | 38.29 | 636,512 | -3.47(-8.32%) |
Mar 21, 2018 | 42.26 | 42.27 | 41.40 | 41.76 | 329,432 | -0.87(-2.05%) |
Mar 20, 2018 | 42.09 | 42.66 | 41.02 | 42.64 | 637,586 | +0.53(+1.25%) |
Mar 19, 2018 | 42.54 | 42.67 | 41.26 | 42.11 | 327,007 | -0.68(-1.60%) |
Mar 16, 2018 | 41.86 | 43.09 | 41.68 | 42.79 | 594,265 | +1.08(+2.59%) |
Mar 15, 2018 | 42.52 | 43.05 | 40.73 | 41.71 | 975,028 | +0.32(+0.77%) |
Mar 14, 2018 | 41.93 | 41.93 | 40.01 | 41.40 | 812,638 | -0.56(-1.32%) |
Mar 13, 2018 | 43.31 | 43.42 | 40.69 | 41.95 | 1,070,031 | -1.35(-3.12%) |
Mar 12, 2018 | 41.02 | 43.76 | 40.96 | 43.30 | 1,016,103 | +2.94(+7.28%) |
Mar 09, 2018 | 39.82 | 40.42 | 38.81 | 40.36 | 496,486 | +1.15(+2.94%) |
Mar 08, 2018 | 40.31 | 41.21 | 38.90 | 39.21 | 583,565 | -1.10(-2.73%) |
Mar 07, 2018 | 40.53 | 40.31 | 381,805 | +0.16(+0.40%) | ||
Mar 06, 2018 | 38.50 | 40.91 | 38.33 | 40.16 | 609,270 | +1.81(+4.71%) |
Mar 05, 2018 | 37.63 | 39.29 | 37.63 | 38.35 | 439,028 | -0.46(-1.18%) |
Mar 02, 2018 | 37.84 | 38.92 | 37.13 | 38.81 | 205,771 | +0.43(+1.11%) |
Mar 01, 2018 | 37.93 | 38.81 | 37.03 | 38.38 | 496,395 | +0.80(+2.14%) |
Feb 28, 2018 | 37.75 | 38.53 | 37.47 | 37.58 | 589,863 | +0.08(+0.21%) |
Feb 27, 2018 | 37.56 | 38.10 | 36.82 | 37.50 | 418,623 | +0.04(+0.11%) |
Feb 26, 2018 | 38.52 | 39.56 | 36.91 | 37.46 | 459,844 | -0.81(-2.13%) |
Feb 23, 2018 | 38.45 | 38.69 | 37.62 | 38.27 | 280,685 | +0.29(+0.76%) |
Feb 22, 2018 | 37.86 | 37.98 | 422,023 | -1.39(-3.53%) | ||
Feb 21, 2018 | 39.97 | 40.70 | 39.07 | 39.37 | 414,029 | -0.49(-1.22%) |
Feb 20, 2018 | 38.53 | 40.71 | 38.49 | 39.86 | 300,459 | +0.57(+1.44%) |
Feb 16, 2018 | 39.29 | 39.29 | 39.29 | 0 | -0.55(-1.37%) | |
Feb 15, 2018 | 39.82 | 40.77 | 39.59 | 39.84 | 240,956 | +0.17(+0.43%) |
Feb 14, 2018 | 37.70 | 40.36 | 37.61 | 39.67 | 449,979 | +1.81(+4.77%) |
Feb 13, 2018 | 37.61 | 38.45 | 37.33 | 37.86 | 255,905 | +0.31(+0.82%) |
Feb 12, 2018 | 35.75 | 38.05 | 35.72 | 37.56 | 376,840 | +2.34(+6.65%) |
Feb 09, 2018 | 35.85 | 36.40 | 34.51 | 35.21 | 611,038 | -0.01(-0.03%) |
Feb 08, 2018 | 36.85 | 37.02 | 35.43 | 35.22 | 615,730 | -1.41(-3.85%) |
Feb 07, 2018 | 37.41 | 37.80 | 36.77 | 36.63 | 290,789 | -0.37(-0.99%) |
Feb 06, 2018 | 36.26 | 38.19 | 35.75 | 37.00 | 668,366 | -0.43(-1.14%) |
Feb 05, 2018 | 37.74 | 38.64 | 36.75 | 37.43 | 649,118 | -0.65(-1.72%) |
Feb 02, 2018 | 40.02 | 40.33 | 37.74 | 38.08 | 569,664 | -2.30(-5.70%) |
Feb 01, 2018 | 39.49 | 40.94 | 39.04 | 40.38 | 625,618 | +0.28(+0.69%) |
Jan 31, 2018 | 41.19 | 42.02 | 39.81 | 40.11 | 366,940 | -0.81(-1.99%) |
Jan 30, 2018 | 42.35 | 42.35 | 41.97 | 40.92 | 609,495 | -1.92(-4.49%) |
Jan 29, 2018 | 42.77 | 44.15 | 42.12 | 42.84 | 525,882 | -0.40(-0.92%) |
Jan 26, 2018 | 42.77 | 44.32 | 42.38 | 43.24 | 558,987 | +0.66(+1.56%) |
Jan 25, 2018 | 41.20 | 43.52 | 41.03 | 42.58 | 754,376 | +1.56(+3.80%) |
Jan 24, 2018 | 38.71 | 41.13 | 37.74 | 41.02 | 559,455 | +2.54(+6.60%) |
Jan 23, 2018 | 38.50 | 39.57 | 38.19 | 38.48 | 415,024 | +0.23(+0.60%) |
Jan 22, 2018 | 38.00 | 38.89 | 37.53 | 38.25 | 608,934 | +0.50(+1.31%) |
Jan 19, 2018 | 38.92 | 39.08 | 37.08 | 37.75 | 560,091 | -0.76(-1.98%) |
Jan 18, 2018 | 41.55 | 41.88 | 38.30 | 38.52 | 782,929 | -2.82(-6.82%) |
Jan 17, 2018 | 39.63 | 42.43 | 39.63 | 41.34 | 571,620 | +1.72(+4.33%) |
Jan 16, 2018 | 40.16 | 40.46 | 39.03 | 39.62 | 586,743 | -0.07(-0.18%) |
Jan 12, 2018 | 39.69 | 39.69 | 39.69 | 0 | -1.34(-3.26%) | |
Jan 11, 2018 | 40.52 | 41.66 | 39.89 | 41.03 | 242,757 | +0.02(+0.05%) |
Jan 10, 2018 | 42.43 | 43.25 | 40.57 | 41.01 | 477,280 | -1.41(-3.32%) |
Jan 09, 2018 | 41.94 | 42.66 | 39.69 | 42.42 | 625,625 | +0.77(+1.86%) |
Jan 08, 2018 | 44.31 | 44.31 | 41.19 | 41.64 | 581,362 | -2.67(-6.02%) |
Jan 05, 2018 | 46.03 | 46.03 | 43.26 | 44.31 | 430,504 | -0.77(-1.72%) |
Jan 04, 2018 | 46.63 | 47.33 | 44.42 | 45.09 | 486,984 | -1.56(-3.34%) |
Jan 03, 2018 | 46.54 | 47.56 | 46.05 | 46.64 | 516,064 | -0.57(-1.20%) |