Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.75(+1.99%) | |
Mar 28, 2018 | 37.10 | 37.91 | 36.67 | 37.38 | 504,630 | +0.37(+1.01%) |
Mar 27, 2018 | 36.69 | 37.54 | 35.88 | 37.01 | 880,607 | +0.31(+0.84%) |
Mar 26, 2018 | 37.85 | 38.10 | 36.40 | 36.70 | 1,253,397 | -0.84(-2.24%) |
Mar 23, 2018 | 37.46 | 38.13 | 37.28 | 37.54 | 776,670 | +0.16(+0.44%) |
Mar 22, 2018 | 37.55 | 37.95 | 37.15 | 37.38 | 446,317 | -0.51(-1.36%) |
Mar 21, 2018 | 38.09 | 38.24 | 37.59 | 37.89 | 486,912 | -0.15(-0.39%) |
Mar 20, 2018 | 37.66 | 38.24 | 37.38 | 38.04 | 497,917 | +0.37(+0.99%) |
Mar 19, 2018 | 38.04 | 38.13 | 37.18 | 37.67 | 627,401 | -0.36(-0.96%) |
Mar 16, 2018 | 37.91 | 38.43 | 37.48 | 38.03 | 817,214 | -0.35(-0.90%) |
Mar 15, 2018 | 38.49 | 39.34 | 38.22 | 38.38 | 547,061 | -0.10(-0.26%) |
Mar 14, 2018 | 40.03 | 40.03 | 38.30 | 38.48 | 738,937 | -1.39(-3.49%) |
Mar 13, 2018 | 39.46 | 40.48 | 38.12 | 39.87 | 1,061,734 | +0.72(+1.84%) |
Mar 12, 2018 | 38.80 | 39.52 | 37.47 | 39.15 | 1,455,557 | +0.35(+0.89%) |
Mar 09, 2018 | 42.34 | 42.97 | 37.56 | 38.80 | 3,008,386 | -3.48(-8.23%) |
Mar 08, 2018 | 42.58 | 42.70 | 41.94 | 42.28 | 482,822 | -0.06(-0.15%) |
Mar 07, 2018 | 42.52 | 42.35 | 506,745 | +1.12(+2.71%) | ||
Mar 06, 2018 | 41.07 | 41.54 | 40.60 | 41.23 | 587,432 | +0.18(+0.45%) |
Mar 05, 2018 | 41.09 | 41.62 | 40.44 | 41.05 | 669,162 | -0.09(-0.22%) |
Mar 02, 2018 | 41.15 | 41.51 | 40.76 | 41.14 | 638,116 | -0.15(-0.36%) |
Mar 01, 2018 | 41.74 | 42.11 | 40.72 | 41.29 | 623,264 | -0.66(-1.57%) |
Feb 28, 2018 | 43.24 | 43.26 | 41.77 | 41.95 | 414,886 | -1.04(-2.42%) |
Feb 27, 2018 | 43.34 | 43.59 | 42.87 | 42.99 | 435,046 | -0.39(-0.89%) |
Feb 26, 2018 | 43.74 | 43.99 | 43.25 | 43.37 | 408,066 | -0.09(-0.21%) |
Feb 23, 2018 | 42.07 | 43.83 | 41.97 | 43.46 | 563,284 | +1.39(+3.31%) |
Feb 22, 2018 | 42.10 | 42.60 | 41.92 | 42.07 | 334,693 | -0.06(-0.14%) |
Feb 21, 2018 | 42.04 | 43.14 | 41.56 | 42.13 | 390,857 | +0.00(+0.01%) |
Feb 20, 2018 | 42.96 | 43.25 | 41.80 | 42.13 | 434,726 | -0.74(-1.73%) |
Feb 16, 2018 | 42.87 | 42.87 | 42.87 | 0 | +0.51(+1.21%) | |
Feb 15, 2018 | 41.83 | 42.61 | 40.80 | 42.35 | 539,295 | +0.84(+2.03%) |
Feb 14, 2018 | 41.17 | 41.64 | 40.88 | 41.51 | 422,132 | +0.08(+0.20%) |
Feb 13, 2018 | 40.55 | 41.76 | 40.37 | 41.43 | 514,855 | +0.61(+1.49%) |
Feb 12, 2018 | 41.04 | 41.28 | 39.83 | 40.82 | 909,336 | -0.00(-0.01%) |
Feb 09, 2018 | 41.73 | 42.00 | 40.07 | 40.82 | 1,009,202 | -0.71(-1.70%) |
Feb 08, 2018 | 44.07 | 44.29 | 41.41 | 41.53 | 544,445 | -2.63(-5.95%) |
Feb 07, 2018 | 43.37 | 44.26 | 43.00 | 44.16 | 655,019 | +0.78(+1.81%) |
Feb 06, 2018 | 44.50 | 45.38 | 42.53 | 43.38 | 791,749 | -1.99(-4.39%) |
Feb 05, 2018 | 45.93 | 45.93 | 44.89 | 45.37 | 549,290 | -1.04(-2.23%) |
Feb 02, 2018 | 47.17 | 47.29 | 45.92 | 46.40 | 492,647 | -0.86(-1.81%) |
Feb 01, 2018 | 47.02 | 47.64 | 46.68 | 47.26 | 385,338 | -0.05(-0.11%) |
Jan 31, 2018 | 47.62 | 48.22 | 46.94 | 47.31 | 450,455 | -0.11(-0.23%) |
Jan 30, 2018 | 46.67 | 46.67 | 46.67 | 47.42 | 557,696 | +0.19(+0.41%) |
Jan 29, 2018 | 47.60 | 48.40 | 46.52 | 47.22 | 1,060,529 | -0.09(-0.19%) |
Jan 26, 2018 | 46.99 | 47.71 | 46.50 | 47.31 | 459,995 | +0.46(+0.98%) |
Jan 25, 2018 | 46.50 | 47.36 | 46.38 | 46.85 | 593,355 | +0.53(+1.15%) |
Jan 24, 2018 | 45.59 | 46.34 | 45.41 | 46.32 | 538,568 | +0.82(+1.80%) |
Jan 23, 2018 | 45.16 | 45.74 | 44.86 | 45.50 | 415,942 | +0.30(+0.67%) |
Jan 22, 2018 | 45.83 | 46.35 | 44.69 | 45.20 | 843,984 | -0.80(-1.74%) |
Jan 19, 2018 | 45.39 | 46.04 | 44.92 | 46.00 | 598,714 | +0.85(+1.88%) |
Jan 18, 2018 | 45.10 | 45.35 | 44.39 | 45.15 | 558,387 | +0.16(+0.36%) |
Jan 17, 2018 | 43.70 | 45.09 | 43.70 | 44.99 | 754,042 | +1.51(+3.47%) |
Jan 16, 2018 | 43.44 | 43.81 | 43.35 | 43.48 | 531,827 | +0.10(+0.24%) |
Jan 12, 2018 | 43.38 | 43.38 | 43.38 | 0 | +0.34(+0.79%) | |
Jan 11, 2018 | 43.89 | 43.89 | 41.83 | 43.04 | 2,247,035 | -0.95(-2.16%) |
Jan 10, 2018 | 44.16 | 44.71 | 43.79 | 43.99 | 1,360,116 | -0.33(-0.73%) |
Jan 09, 2018 | 42.77 | 44.83 | 42.14 | 44.32 | 982,609 | +1.78(+4.19%) |
Jan 08, 2018 | 41.89 | 42.80 | 41.89 | 42.54 | 711,352 | +0.80(+1.92%) |
Jan 05, 2018 | 40.74 | 41.83 | 40.74 | 41.74 | 501,520 | +0.82(+2.00%) |
Jan 04, 2018 | 40.75 | 41.11 | 40.06 | 40.92 | 668,949 | +0.17(+0.41%) |
Jan 03, 2018 | 41.93 | 42.57 | 40.64 | 40.75 | 871,636 | -1.30(-3.09%) |