Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.85 | 39.85 | 39.85 | 0 | +1.58(+4.13%) | |
Mar 28, 2018 | 38.21 | 39.09 | 37.26 | 38.27 | 2,649,808 | -0.19(-0.49%) |
Mar 27, 2018 | 39.95 | 40.16 | 38.05 | 38.46 | 2,739,555 | -1.34(-3.37%) |
Mar 26, 2018 | 39.00 | 39.92 | 38.65 | 39.80 | 1,930,526 | +1.42(+3.70%) |
Mar 23, 2018 | 39.04 | 39.51 | 38.38 | 38.38 | 1,610,629 | -0.83(-2.12%) |
Mar 22, 2018 | 39.14 | 39.82 | 38.52 | 39.21 | 1,678,405 | -0.30(-0.76%) |
Mar 21, 2018 | 39.35 | 39.97 | 38.53 | 39.51 | 2,629,871 | +0.52(+1.33%) |
Mar 20, 2018 | 37.55 | 39.33 | 37.21 | 38.99 | 2,533,878 | +1.00(+2.63%) |
Mar 19, 2018 | 38.21 | 39.15 | 37.78 | 37.99 | 2,063,735 | -0.58(-1.50%) |
Mar 16, 2018 | 38.76 | 39.20 | 37.64 | 38.57 | 4,365,485 | -0.17(-0.44%) |
Mar 15, 2018 | 39.69 | 40.07 | 38.43 | 38.74 | 2,568,417 | -0.96(-2.42%) |
Mar 14, 2018 | 40.38 | 40.60 | 39.49 | 39.70 | 2,205,583 | -0.80(-1.98%) |
Mar 13, 2018 | 39.67 | 40.60 | 39.50 | 40.50 | 3,065,234 | +0.81(+2.04%) |
Mar 12, 2018 | 39.88 | 39.90 | 38.80 | 39.69 | 3,953,639 | -0.02(-0.05%) |
Mar 09, 2018 | 42.72 | 42.88 | 39.22 | 39.71 | 5,513,302 | -2.89(-6.78%) |
Mar 08, 2018 | 40.32 | 42.87 | 39.80 | 42.60 | 4,698,691 | +3.46(+8.84%) |
Mar 07, 2018 | 37.53 | 39.61 | 37.02 | 39.14 | 2,290,546 | +0.92(+2.41%) |
Mar 06, 2018 | 39.31 | 39.59 | 38.04 | 38.22 | 1,789,717 | -0.62(-1.60%) |
Mar 05, 2018 | 37.47 | 39.00 | 37.27 | 38.84 | 1,726,064 | +1.36(+3.63%) |
Mar 02, 2018 | 35.84 | 37.68 | 35.51 | 37.48 | 1,572,135 | +1.08(+2.97%) |
Mar 01, 2018 | 38.65 | 38.67 | 35.06 | 36.40 | 3,064,733 | -2.19(-5.68%) |
Feb 28, 2018 | 37.91 | 39.12 | 37.91 | 38.59 | 1,200,948 | +0.85(+2.25%) |
Feb 27, 2018 | 37.91 | 38.22 | 37.20 | 37.74 | 1,207,351 | +0.04(+0.11%) |
Feb 26, 2018 | 37.00 | 38.39 | 36.79 | 37.70 | 2,023,082 | +1.21(+3.32%) |
Feb 23, 2018 | 36.31 | 36.93 | 35.89 | 36.49 | 2,240,605 | +0.67(+1.87%) |
Feb 22, 2018 | 35.41 | 35.82 | 1,964,385 | +0.49(+1.39%) | ||
Feb 21, 2018 | 36.10 | 36.46 | 35.03 | 35.33 | 1,139,804 | -0.51(-1.42%) |
Feb 20, 2018 | 34.74 | 36.09 | 34.34 | 35.84 | 1,819,358 | +1.09(+3.14%) |
Feb 16, 2018 | 34.75 | 34.75 | 34.75 | 0 | +1.39(+4.17%) | |
Feb 15, 2018 | 34.51 | 34.73 | 32.89 | 33.36 | 1,719,303 | -0.56(-1.65%) |
Feb 14, 2018 | 34.13 | 31.85 | 33.92 | 2,373,846 | +2.35(+7.44%) | |
Feb 13, 2018 | 30.67 | 31.62 | 30.36 | 31.57 | 1,168,165 | +0.94(+3.07%) |
Feb 12, 2018 | 30.38 | 30.83 | 29.20 | 30.63 | 1,338,658 | +1.76(+6.10%) |
Feb 09, 2018 | 28.78 | 29.17 | 27.71 | 28.87 | 1,512,934 | +0.31(+1.09%) |
Feb 08, 2018 | 29.51 | 29.72 | 28.34 | 28.56 | 1,062,257 | -0.84(-2.86%) |
Feb 07, 2018 | 28.89 | 29.48 | 28.85 | 29.40 | 696,800 | +0.56(+1.94%) |
Feb 06, 2018 | 27.82 | 28.96 | 27.75 | 28.84 | 930,407 | -0.05(-0.19%) |
Feb 05, 2018 | 29.00 | 29.47 | 28.50 | 28.89 | 957,497 | -0.41(-1.38%) |
Feb 02, 2018 | 29.73 | 29.78 | 29.02 | 29.30 | 1,072,517 | -0.56(-1.88%) |
Feb 01, 2018 | 29.39 | 29.88 | 29.26 | 29.86 | 601,485 | +0.41(+1.39%) |
Jan 31, 2018 | 30.11 | 30.70 | 29.26 | 29.45 | 743,630 | -0.35(-1.17%) |
Jan 30, 2018 | 30.21 | 30.34 | 29.54 | 29.80 | 1,126,284 | -0.61(-2.01%) |
Jan 29, 2018 | 31.16 | 31.16 | 30.30 | 30.41 | 875,031 | -0.57(-1.84%) |
Jan 26, 2018 | 30.77 | 31.19 | 30.35 | 30.98 | 1,672,247 | +0.46(+1.51%) |
Jan 25, 2018 | 30.93 | 31.00 | 30.53 | 30.52 | 1,142,841 | -0.27(-0.88%) |
Jan 24, 2018 | 30.76 | 30.91 | 30.39 | 30.79 | 1,420,390 | +0.41(+1.35%) |
Jan 23, 2018 | 30.55 | 30.70 | 29.91 | 30.38 | 1,702,267 | +0.58(+1.95%) |
Jan 22, 2018 | 29.18 | 29.20 | 29.80 | 4,036,653 | +0.62(+2.12%) | |
Jan 19, 2018 | 27.15 | 29.60 | 26.90 | 29.18 | 6,233,133 | +2.18(+8.07%) |
Jan 18, 2018 | 26.90 | 27.17 | 26.71 | 27.00 | 1,192,119 | +0.22(+0.82%) |
Jan 17, 2018 | 26.58 | 26.89 | 26.20 | 26.78 | 1,050,440 | +0.43(+1.63%) |
Jan 16, 2018 | 27.00 | 27.03 | 26.30 | 26.35 | 1,857,151 | -0.65(-2.41%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.43(+1.62%) | |
Jan 11, 2018 | 26.60 | 26.62 | 26.33 | 26.57 | 818,734 | +0.06(+0.23%) |
Jan 10, 2018 | 26.10 | 26.78 | 26.00 | 26.51 | 1,036,827 | +0.09(+0.34%) |
Jan 09, 2018 | 26.40 | 26.60 | 26.25 | 26.42 | 719,455 | +0.03(+0.11%) |
Jan 08, 2018 | 26.65 | 26.65 | 26.07 | 26.39 | 1,287,981 | -0.15(-0.57%) |
Jan 05, 2018 | 26.50 | 26.55 | 25.64 | 26.54 | 1,553,616 | -0.03(-0.11%) |
Jan 04, 2018 | 26.50 | 26.96 | 26.35 | 26.57 | 948,776 | +0.08(+0.30%) |
Jan 03, 2018 | 25.87 | 26.55 | 25.13 | 26.49 | 2,404,387 | +0.03(+0.11%) |