Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.22 | 36.22 | 36.22 | 0 | +0.32(+0.89%) | |
Mar 28, 2018 | 35.07 | 36.22 | 35.07 | 35.90 | 580,708 | +1.07(+3.07%) |
Mar 27, 2018 | 35.29 | 35.35 | 34.63 | 34.83 | 738,782 | -0.30(-0.85%) |
Mar 26, 2018 | 34.95 | 35.20 | 34.50 | 35.13 | 466,376 | +0.54(+1.56%) |
Mar 23, 2018 | 36.16 | 36.16 | 34.59 | 34.59 | 894,364 | -1.64(-4.53%) |
Mar 22, 2018 | 36.48 | 36.92 | 36.06 | 36.23 | 674,605 | -0.29(-0.79%) |
Mar 21, 2018 | 36.07 | 36.91 | 35.84 | 36.52 | 410,689 | -0.01(-0.03%) |
Mar 20, 2018 | 37.26 | 37.32 | 36.33 | 36.53 | 615,063 | -0.79(-2.12%) |
Mar 19, 2018 | 37.35 | 37.81 | 36.67 | 37.32 | 949,121 | -0.42(-1.11%) |
Mar 16, 2018 | 37.84 | 38.01 | 37.23 | 37.74 | 1,364,440 | +0.65(+1.75%) |
Mar 15, 2018 | 36.52 | 37.13 | 36.14 | 37.09 | 814,170 | +0.54(+1.48%) |
Mar 14, 2018 | 35.78 | 36.56 | 35.76 | 36.55 | 1,071,038 | +0.90(+2.52%) |
Mar 13, 2018 | 34.59 | 36.00 | 34.59 | 35.65 | 1,076,154 | +1.14(+3.30%) |
Mar 12, 2018 | 33.92 | 34.81 | 33.84 | 34.51 | 972,141 | +0.26(+0.76%) |
Mar 09, 2018 | 34.92 | 34.95 | 33.44 | 34.25 | 998,721 | -0.75(-2.14%) |
Mar 08, 2018 | 34.05 | 35.03 | 33.91 | 35.00 | 861,023 | +0.97(+2.85%) |
Mar 07, 2018 | 34.37 | 34.03 | 1,233,617 | +1.26(+3.84%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 32.74 | 32.77 | 828,803 | -1.13(-3.33%) |
Mar 05, 2018 | 33.91 | 34.03 | 33.65 | 33.90 | 984,391 | +0.01(+0.03%) |
Mar 02, 2018 | 32.66 | 34.00 | 32.35 | 33.89 | 1,350,467 | +1.05(+3.20%) |
Mar 01, 2018 | 32.15 | 33.00 | 32.00 | 32.84 | 979,081 | +0.57(+1.77%) |
Feb 28, 2018 | 33.18 | 33.30 | 32.22 | 32.27 | 997,822 | -0.63(-1.91%) |
Feb 27, 2018 | 33.27 | 33.45 | 32.71 | 32.90 | 1,108,491 | -0.35(-1.05%) |
Feb 26, 2018 | 33.53 | 34.20 | 32.84 | 33.25 | 1,266,793 | -0.12(-0.36%) |
Feb 23, 2018 | 33.80 | 34.46 | 33.14 | 33.37 | 2,762,199 | -1.00(-2.91%) |
Feb 22, 2018 | 33.86 | 34.37 | 2,960,002 | +0.36(+1.06%) | ||
Feb 21, 2018 | 33.50 | 36.33 | 32.30 | 34.01 | 7,486,728 | -9.99(-22.70%) |
Feb 20, 2018 | 44.59 | 44.88 | 43.67 | 44.00 | 485,051 | -0.82(-1.83%) |
Feb 16, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.46(-1.02%) | |
Feb 15, 2018 | 45.00 | 45.35 | 44.45 | 45.28 | 534,825 | +0.49(+1.09%) |
Feb 14, 2018 | 45.53 | 45.78 | 44.74 | 44.79 | 539,021 | -1.35(-2.93%) |
Feb 13, 2018 | 46.19 | 46.32 | 45.48 | 46.14 | 373,994 | -0.05(-0.11%) |
Feb 12, 2018 | 45.43 | 46.52 | 44.22 | 46.19 | 831,372 | +0.98(+2.17%) |
Feb 09, 2018 | 45.00 | 45.55 | 43.71 | 45.21 | 678,351 | +0.72(+1.62%) |
Feb 08, 2018 | 46.81 | 47.01 | 44.45 | 44.49 | 794,164 | -2.41(-5.14%) |
Feb 07, 2018 | 46.85 | 46.94 | 46.65 | 46.90 | 448,369 | +0.00(+0.00%) |
Feb 06, 2018 | 45.22 | 47.12 | 45.22 | 46.90 | 914,760 | +0.04(+0.09%) |
Feb 05, 2018 | 47.65 | 48.04 | 46.34 | 46.86 | 372,651 | -1.06(-2.21%) |
Feb 02, 2018 | 48.12 | 48.69 | 47.65 | 47.92 | 342,736 | -0.77(-1.58%) |
Feb 01, 2018 | 50.10 | 48.48 | 48.69 | 418,062 | -1.11(-2.23%) | |
Jan 31, 2018 | 48.78 | 49.91 | 48.38 | 49.80 | 688,034 | +1.41(+2.91%) |
Jan 30, 2018 | 49.51 | 49.58 | 48.34 | 48.39 | 558,270 | -1.31(-2.64%) |
Jan 29, 2018 | 49.86 | 50.28 | 49.36 | 49.70 | 409,082 | -0.53(-1.06%) |
Jan 26, 2018 | 50.33 | 50.62 | 50.02 | 50.23 | 212,484 | -0.10(-0.20%) |
Jan 25, 2018 | 50.44 | 50.72 | 50.19 | 50.33 | 340,792 | -0.18(-0.36%) |
Jan 24, 2018 | 51.21 | 51.30 | 50.37 | 50.51 | 404,091 | -0.72(-1.41%) |
Jan 23, 2018 | 50.62 | 51.71 | 50.28 | 51.23 | 302,997 | +0.61(+1.21%) |
Jan 22, 2018 | 50.22 | 50.82 | 50.08 | 50.62 | 329,638 | +0.39(+0.78%) |
Jan 19, 2018 | 49.24 | 50.23 | 49.24 | 50.23 | 300,774 | +0.87(+1.76%) |
Jan 18, 2018 | 49.71 | 50.29 | 49.30 | 49.36 | 460,570 | -0.64(-1.28%) |
Jan 17, 2018 | 50.67 | 50.99 | 48.72 | 50.00 | 1,356,838 | -2.47(-4.71%) |
Jan 16, 2018 | 51.86 | 53.23 | 51.72 | 52.47 | 739,392 | +0.82(+1.59%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.10(+0.19%) | |
Jan 11, 2018 | 52.63 | 52.76 | 51.38 | 51.55 | 580,179 | -0.96(-1.83%) |
Jan 10, 2018 | 52.73 | 52.83 | 51.67 | 52.51 | 496,601 | -0.84(-1.57%) |
Jan 09, 2018 | 53.59 | 53.61 | 53.05 | 53.35 | 247,253 | -0.20(-0.37%) |
Jan 08, 2018 | 53.05 | 53.93 | 53.00 | 53.55 | 279,276 | +0.40(+0.75%) |
Jan 05, 2018 | 53.00 | 53.51 | 52.65 | 53.15 | 421,794 | +0.26(+0.49%) |
Jan 04, 2018 | 53.35 | 53.77 | 52.89 | 52.89 | 380,052 | -0.52(-0.97%) |
Jan 03, 2018 | 54.10 | 54.44 | 53.41 | 53.41 | 280,432 | -0.60(-1.11%) |