Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.71(+2.14%) | |
Mar 28, 2018 | 33.43 | 34.39 | 33.27 | 33.47 | 2,176,121 | -0.18(-0.54%) |
Mar 27, 2018 | 34.84 | 34.85 | 33.38 | 33.65 | 2,746,162 | -0.98(-2.82%) |
Mar 26, 2018 | 36.60 | 36.60 | 34.50 | 34.63 | 2,760,750 | -1.53(-4.23%) |
Mar 23, 2018 | 37.36 | 37.61 | 36.08 | 36.16 | 1,334,933 | -1.19(-3.17%) |
Mar 22, 2018 | 38.77 | 39.56 | 37.31 | 37.35 | 1,517,575 | -1.74(-4.45%) |
Mar 21, 2018 | 40.11 | 40.11 | 39.06 | 39.08 | 1,957,882 | -1.48(-3.64%) |
Mar 20, 2018 | 40.27 | 40.70 | 40.02 | 40.56 | 951,863 | +0.34(+0.86%) |
Mar 19, 2018 | 40.55 | 40.84 | 39.76 | 40.21 | 812,507 | -0.62(-1.51%) |
Mar 16, 2018 | 40.12 | 41.03 | 40.12 | 40.83 | 1,012,878 | +0.76(+1.90%) |
Mar 15, 2018 | 40.20 | 40.65 | 39.98 | 40.07 | 839,864 | -0.13(-0.31%) |
Mar 14, 2018 | 40.88 | 41.45 | 39.89 | 40.20 | 1,644,291 | -0.61(-1.49%) |
Mar 13, 2018 | 39.36 | 40.84 | 39.12 | 40.80 | 1,449,828 | +1.64(+4.18%) |
Mar 12, 2018 | 38.88 | 39.25 | 38.43 | 39.17 | 686,542 | +0.25(+0.65%) |
Mar 09, 2018 | 39.26 | 39.32 | 38.64 | 38.91 | 1,165,038 | +0.03(+0.07%) |
Mar 08, 2018 | 38.14 | 39.33 | 38.10 | 38.88 | 1,055,701 | +0.95(+2.50%) |
Mar 07, 2018 | 38.36 | 37.93 | 951,684 | -0.22(-0.57%) | ||
Mar 06, 2018 | 37.59 | 38.44 | 37.55 | 38.15 | 1,099,867 | +0.40(+1.05%) |
Mar 05, 2018 | 37.88 | 38.28 | 37.29 | 37.75 | 1,231,007 | -0.12(-0.31%) |
Mar 02, 2018 | 36.26 | 38.00 | 35.78 | 37.87 | 2,485,790 | +1.22(+3.33%) |
Mar 01, 2018 | 36.06 | 37.32 | 35.93 | 36.65 | 2,243,096 | +0.60(+1.66%) |
Feb 28, 2018 | 35.29 | 36.20 | 34.43 | 36.05 | 1,701,559 | +0.99(+2.81%) |
Feb 27, 2018 | 36.20 | 36.50 | 34.65 | 35.07 | 1,399,007 | -1.20(-3.32%) |
Feb 26, 2018 | 35.96 | 36.37 | 35.58 | 36.27 | 1,506,608 | +0.53(+1.49%) |
Feb 23, 2018 | 36.11 | 36.15 | 35.23 | 35.74 | 977,363 | +0.01(+0.03%) |
Feb 22, 2018 | 35.71 | 35.73 | 933,646 | -0.39(-1.08%) | ||
Feb 21, 2018 | 35.46 | 36.95 | 35.37 | 36.12 | 929,415 | +0.91(+2.60%) |
Feb 20, 2018 | 35.76 | 35.76 | 35.14 | 35.20 | 1,203,752 | -0.74(-2.06%) |
Feb 16, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.07(+0.20%) | |
Feb 15, 2018 | 35.94 | 36.10 | 35.29 | 35.87 | 1,298,836 | +0.11(+0.30%) |
Feb 14, 2018 | 35.16 | 35.88 | 35.11 | 35.76 | 1,093,425 | +0.39(+1.10%) |
Feb 13, 2018 | 34.83 | 35.37 | 2,683,104 | -0.74(-2.05%) | ||
Feb 12, 2018 | 35.76 | 36.47 | 35.19 | 36.12 | 1,789,483 | +0.60(+1.68%) |
Feb 09, 2018 | 35.67 | 35.84 | 34.21 | 35.52 | 1,475,302 | +0.17(+0.49%) |
Feb 08, 2018 | 36.42 | 36.62 | 35.29 | 35.35 | 1,666,241 | -1.12(-3.08%) |
Feb 07, 2018 | 37.26 | 37.80 | 36.39 | 36.47 | 1,989,823 | -0.11(-0.30%) |
Feb 06, 2018 | 36.25 | 36.88 | 35.11 | 36.58 | 2,092,825 | +0.12(+0.32%) |
Feb 05, 2018 | 36.80 | 37.03 | 36.16 | 36.46 | 1,530,306 | -0.71(-1.90%) |
Feb 02, 2018 | 38.14 | 38.27 | 36.91 | 37.17 | 981,410 | -0.86(-2.26%) |
Feb 01, 2018 | 37.91 | 38.37 | 37.65 | 38.02 | 844,958 | -0.09(-0.24%) |
Jan 31, 2018 | 38.11 | 38.60 | 37.98 | 38.12 | 1,190,041 | +0.26(+0.69%) |
Jan 30, 2018 | 37.38 | 37.38 | 36.97 | 37.85 | 1,158,939 | +0.37(+0.99%) |
Jan 29, 2018 | 37.55 | 37.77 | 37.25 | 37.48 | 970,613 | -0.05(-0.14%) |
Jan 26, 2018 | 36.71 | 37.55 | 36.32 | 37.54 | 1,664,460 | +1.18(+3.24%) |
Jan 25, 2018 | 37.45 | 37.67 | 37.09 | 36.36 | 2,161,713 | -1.22(-3.25%) |
Jan 24, 2018 | 37.74 | 38.79 | 36.88 | 37.58 | 4,301,387 | -2.77(-6.86%) |
Jan 23, 2018 | 39.16 | 40.42 | 38.46 | 40.35 | 2,102,324 | +1.14(+2.91%) |
Jan 22, 2018 | 40.85 | 40.98 | 38.74 | 39.21 | 2,365,026 | -1.68(-4.12%) |
Jan 19, 2018 | 40.79 | 41.22 | 40.53 | 40.89 | 1,065,940 | +0.21(+0.51%) |
Jan 18, 2018 | 41.01 | 41.27 | 40.50 | 40.69 | 930,639 | +0.06(+0.16%) |
Jan 17, 2018 | 42.78 | 42.84 | 40.61 | 40.62 | 2,634,767 | -1.19(-2.86%) |
Jan 16, 2018 | 43.35 | 43.39 | 41.31 | 41.82 | 3,209,707 | -1.86(-4.25%) |
Jan 12, 2018 | 43.67 | 43.67 | 43.67 | 0 | +0.62(+1.45%) | |
Jan 11, 2018 | 41.47 | 43.45 | 41.21 | 43.05 | 2,739,166 | +2.41(+5.92%) |
Jan 10, 2018 | 39.88 | 40.66 | 39.51 | 40.64 | 1,614,952 | +1.19(+3.03%) |
Jan 09, 2018 | 40.89 | 40.89 | 39.24 | 39.45 | 1,928,969 | +0.33(+0.83%) |
Jan 08, 2018 | 39.59 | 39.59 | 38.81 | 39.12 | 1,171,257 | -0.36(-0.92%) |
Jan 05, 2018 | 39.59 | 39.72 | 39.32 | 39.48 | 752,214 | +0.12(+0.30%) |
Jan 04, 2018 | 39.76 | 40.04 | 39.21 | 39.36 | 2,015,216 | -0.58(-1.45%) |
Jan 03, 2018 | 41.21 | 41.21 | 39.34 | 39.94 | 1,562,320 | -1.32(-3.20%) |