Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.87(+2.47%) | |
Mar 28, 2018 | 34.80 | 35.36 | 34.45 | 35.20 | 741,691 | +0.43(+1.23%) |
Mar 27, 2018 | 35.77 | 35.83 | 34.32 | 34.77 | 966,236 | -0.82(-2.29%) |
Mar 26, 2018 | 35.37 | 35.69 | 34.69 | 35.59 | 966,269 | +1.04(+3.00%) |
Mar 23, 2018 | 36.53 | 36.76 | 34.55 | 34.55 | 1,128,943 | -1.94(-5.32%) |
Mar 22, 2018 | 38.28 | 38.53 | 36.44 | 36.50 | 835,884 | -2.41(-6.20%) |
Mar 21, 2018 | 38.60 | 39.34 | 38.46 | 38.91 | 314,512 | +0.26(+0.66%) |
Mar 20, 2018 | 38.72 | 38.97 | 38.53 | 38.65 | 375,918 | +0.05(+0.13%) |
Mar 19, 2018 | 39.45 | 39.68 | 37.90 | 38.60 | 654,938 | -1.08(-2.73%) |
Mar 16, 2018 | 39.38 | 40.00 | 39.22 | 39.69 | 1,706,245 | +0.45(+1.15%) |
Mar 15, 2018 | 39.60 | 39.85 | 38.97 | 39.24 | 447,721 | -0.36(-0.91%) |
Mar 14, 2018 | 40.44 | 40.69 | 39.39 | 39.60 | 635,206 | -0.75(-1.86%) |
Mar 13, 2018 | 41.39 | 41.54 | 40.22 | 40.34 | 561,344 | -0.86(-2.10%) |
Mar 12, 2018 | 41.24 | 41.60 | 40.98 | 41.21 | 779,689 | -0.02(-0.06%) |
Mar 09, 2018 | 40.04 | 41.34 | 40.03 | 41.23 | 707,274 | +1.62(+4.09%) |
Mar 08, 2018 | 39.72 | 39.72 | 39.05 | 39.61 | 340,490 | +0.00(+0.00%) |
Mar 07, 2018 | 39.77 | 39.61 | 564,744 | +0.09(+0.22%) | ||
Mar 06, 2018 | 39.15 | 39.60 | 38.73 | 39.53 | 798,103 | +0.64(+1.64%) |
Mar 05, 2018 | 37.95 | 39.14 | 37.77 | 38.89 | 653,250 | +0.53(+1.38%) |
Mar 02, 2018 | 38.03 | 38.51 | 37.11 | 38.36 | 704,021 | -0.14(-0.36%) |
Mar 01, 2018 | 38.85 | 39.32 | 38.26 | 38.50 | 690,650 | -0.40(-1.02%) |
Feb 28, 2018 | 39.45 | 39.96 | 38.90 | 38.90 | 917,593 | -0.41(-1.05%) |
Feb 27, 2018 | 39.42 | 40.14 | 39.21 | 39.31 | 601,333 | -0.07(-0.17%) |
Feb 26, 2018 | 38.84 | 39.55 | 38.60 | 39.38 | 658,806 | +0.80(+2.06%) |
Feb 23, 2018 | 38.06 | 38.62 | 37.91 | 38.58 | 549,126 | +0.62(+1.63%) |
Feb 22, 2018 | 38.29 | 38.29 | 37.78 | 37.96 | 702,329 | -0.18(-0.46%) |
Feb 21, 2018 | 38.15 | 38.84 | 38.01 | 38.14 | 714,056 | -0.01(-0.02%) |
Feb 20, 2018 | 37.80 | 38.33 | 37.80 | 38.14 | 693,808 | +0.05(+0.13%) |
Feb 16, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.10(-0.25%) | |
Feb 15, 2018 | 38.42 | 38.76 | 37.67 | 38.19 | 718,371 | +0.02(+0.05%) |
Feb 14, 2018 | 36.79 | 38.19 | 36.56 | 38.17 | 785,898 | +1.11(+3.00%) |
Feb 13, 2018 | 36.72 | 37.13 | 36.52 | 37.06 | 508,348 | -0.13(-0.34%) |
Feb 12, 2018 | 36.81 | 37.89 | 36.72 | 37.19 | 873,733 | +0.57(+1.54%) |
Feb 09, 2018 | 36.74 | 36.95 | 35.09 | 36.62 | 879,463 | +0.46(+1.28%) |
Feb 08, 2018 | 38.15 | 38.15 | 36.14 | 36.16 | 730,425 | -1.95(-5.10%) |
Feb 07, 2018 | 37.93 | 38.70 | 37.77 | 38.11 | 741,584 | -0.24(-0.63%) |
Feb 06, 2018 | 36.39 | 38.41 | 36.08 | 38.35 | 1,186,743 | +0.14(+0.37%) |
Feb 05, 2018 | 38.98 | 39.47 | 37.29 | 38.21 | 1,175,454 | -1.22(-3.10%) |
Feb 02, 2018 | 41.01 | 41.16 | 39.36 | 39.43 | 796,721 | -1.88(-4.56%) |
Feb 01, 2018 | 40.88 | 41.32 | 40.23 | 41.32 | 1,087,448 | +0.27(+0.67%) |
Jan 31, 2018 | 40.64 | 41.80 | 40.59 | 41.04 | 1,775,278 | +0.91(+2.26%) |
Jan 30, 2018 | 40.47 | 40.82 | 39.22 | 40.14 | 1,310,325 | +0.37(+0.93%) |
Jan 29, 2018 | 40.22 | 40.68 | 39.65 | 39.77 | 774,438 | -0.57(-1.42%) |
Jan 26, 2018 | 40.21 | 40.46 | 39.70 | 40.34 | 483,411 | +0.40(+1.00%) |
Jan 25, 2018 | 40.55 | 40.55 | 39.56 | 39.94 | 649,463 | -0.33(-0.83%) |
Jan 24, 2018 | 40.52 | 40.67 | 39.83 | 40.27 | 471,992 | +0.11(+0.27%) |
Jan 23, 2018 | 39.83 | 40.22 | 39.49 | 40.16 | 454,055 | +0.13(+0.33%) |
Jan 22, 2018 | 40.37 | 40.37 | 39.62 | 40.03 | 474,244 | -0.35(-0.86%) |
Jan 19, 2018 | 39.63 | 40.38 | 39.63 | 40.37 | 514,451 | +0.72(+1.82%) |
Jan 18, 2018 | 40.38 | 40.44 | 39.43 | 39.65 | 845,560 | -0.72(-1.79%) |
Jan 17, 2018 | 40.22 | 40.48 | 39.71 | 40.37 | 653,405 | +0.47(+1.19%) |
Jan 16, 2018 | 41.05 | 41.61 | 39.43 | 39.90 | 992,310 | -1.12(-2.73%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 40.22 | 40.77 | 39.81 | 40.73 | 672,528 | +0.80(+1.99%) |
Jan 10, 2018 | 39.53 | 40.31 | 39.53 | 39.94 | 865,746 | +0.19(+0.47%) |
Jan 09, 2018 | 39.44 | 40.16 | 39.35 | 39.75 | 1,373,734 | +0.43(+1.08%) |
Jan 08, 2018 | 39.64 | 39.69 | 39.16 | 39.32 | 972,927 | +0.09(+0.23%) |
Jan 05, 2018 | 38.37 | 39.29 | 38.15 | 39.23 | 1,509,555 | +1.03(+2.69%) |
Jan 04, 2018 | 37.65 | 38.66 | 37.65 | 38.20 | 744,562 | +0.87(+2.33%) |
Jan 03, 2018 | 37.13 | 37.74 | 36.99 | 37.33 | 827,926 | +0.71(+1.94%) |