Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +3.60(+9.45%) | |
Mar 28, 2018 | 40.00 | 40.78 | 37.20 | 38.10 | 19,098 | -1.60(-4.03%) |
Mar 27, 2018 | 40.10 | 40.10 | 39.20 | 39.70 | 11,686 | -0.30(-0.75%) |
Mar 26, 2018 | 41.50 | 41.50 | 38.50 | 40.00 | 29,586 | +0.10(+0.25%) |
Mar 23, 2018 | 39.50 | 40.80 | 38.50 | 39.90 | 27,671 | +0.50(+1.27%) |
Mar 22, 2018 | 39.00 | 40.50 | 37.70 | 39.40 | 70,350 | +1.00(+2.60%) |
Mar 21, 2018 | 39.60 | 39.90 | 37.10 | 38.40 | 26,132 | -0.70(-1.79%) |
Mar 20, 2018 | 32.20 | 40.00 | 31.00 | 39.10 | 86,379 | +7.00(+21.81%) |
Mar 19, 2018 | 31.90 | 32.10 | 31.40 | 32.10 | 7,170 | +0.10(+0.31%) |
Mar 16, 2018 | 31.80 | 32.40 | 31.20 | 32.00 | 14,649 | -0.10(-0.31%) |
Mar 15, 2018 | 32.40 | 32.80 | 31.30 | 32.10 | 6,040 | -0.40(-1.23%) |
Mar 14, 2018 | 32.50 | 33.20 | 32.07 | 32.50 | 5,066 | +0.30(+0.93%) |
Mar 13, 2018 | 32.20 | 33.30 | 29.10 | 32.20 | 31,996 | +0.20(+0.63%) |
Mar 12, 2018 | 33.00 | 33.22 | 31.21 | 32.00 | 20,299 | -1.10(-3.32%) |
Mar 09, 2018 | 34.00 | 34.50 | 32.80 | 33.10 | 19,556 | -0.90(-2.65%) |
Mar 08, 2018 | 34.50 | 35.00 | 33.80 | 34.00 | 9,481 | -0.50(-1.45%) |
Mar 07, 2018 | 34.60 | 35.30 | 34.40 | 34.50 | 4,977 | -0.20(-0.58%) |
Mar 06, 2018 | 34.80 | 35.40 | 34.70 | 34.70 | 15,209 | +0.00(+0.00%) |
Mar 05, 2018 | 34.70 | 35.00 | 34.60 | 34.70 | 8,204 | -0.10(-0.29%) |
Mar 02, 2018 | 34.50 | 35.32 | 34.50 | 34.80 | 17,521 | +0.10(+0.29%) |
Mar 01, 2018 | 35.00 | 35.70 | 34.10 | 34.70 | 45,111 | +0.10(+0.29%) |
Feb 28, 2018 | 35.70 | 36.20 | 34.50 | 34.60 | 15,726 | -1.00(-2.81%) |
Feb 27, 2018 | 37.00 | 37.28 | 35.50 | 35.60 | 17,132 | -1.70(-4.56%) |
Feb 26, 2018 | 38.40 | 39.30 | 37.10 | 37.30 | 8,938 | -1.20(-3.12%) |
Feb 23, 2018 | 37.20 | 38.60 | 36.51 | 38.50 | 10,768 | +1.00(+2.67%) |
Feb 22, 2018 | 37.50 | 37.90 | 36.70 | 37.50 | 4,520 | +0.20(+0.54%) |
Feb 21, 2018 | 37.70 | 39.00 | 36.50 | 37.30 | 7,473 | -0.50(-1.32%) |
Feb 20, 2018 | 38.70 | 39.10 | 37.10 | 37.80 | 6,879 | -0.60(-1.56%) |
Feb 16, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.10(-0.26%) | |
Feb 15, 2018 | 36.00 | 38.50 | 35.11 | 38.50 | 17,692 | +2.50(+6.94%) |
Feb 14, 2018 | 34.30 | 36.10 | 34.30 | 36.00 | 14,705 | +1.70(+4.96%) |
Feb 13, 2018 | 36.90 | 37.00 | 34.00 | 34.30 | 34,009 | -2.60(-7.05%) |
Feb 12, 2018 | 39.20 | 39.80 | 36.30 | 36.90 | 64,484 | -2.00(-5.14%) |
Feb 09, 2018 | 40.90 | 41.90 | 37.50 | 38.90 | 21,589 | -1.10(-2.75%) |
Feb 08, 2018 | 41.70 | 41.70 | 39.00 | 40.00 | 17,056 | -1.40(-3.38%) |
Feb 07, 2018 | 42.00 | 42.00 | 41.20 | 41.40 | 12,444 | -0.60(-1.43%) |
Feb 06, 2018 | 38.00 | 42.10 | 37.50 | 42.00 | 36,106 | +3.70(+9.66%) |
Feb 05, 2018 | 40.50 | 40.50 | 37.50 | 38.30 | 28,789 | -1.70(-4.25%) |
Feb 02, 2018 | 42.70 | 43.10 | 39.90 | 40.00 | 30,848 | -2.70(-6.32%) |
Feb 01, 2018 | 41.60 | 43.00 | 40.50 | 42.70 | 21,856 | +1.20(+2.89%) |
Jan 31, 2018 | 43.00 | 43.40 | 39.30 | 41.50 | 30,996 | +0.10(+0.24%) |
Jan 30, 2018 | 41.00 | 41.50 | 39.10 | 41.40 | 24,264 | +0.20(+0.49%) |
Jan 29, 2018 | 40.00 | 42.40 | 40.00 | 41.20 | 52,560 | +2.50(+6.46%) |
Jan 26, 2018 | 38.80 | 39.20 | 36.50 | 38.70 | 23,239 | +0.00(+0.00%) |
Jan 25, 2018 | 39.50 | 39.50 | 37.50 | 38.70 | 11,346 | -0.20(-0.51%) |
Jan 24, 2018 | 40.90 | 42.00 | 38.00 | 38.90 | 22,345 | -2.60(-6.27%) |
Jan 23, 2018 | 41.50 | 42.30 | 40.70 | 41.50 | 23,198 | +0.00(+0.00%) |
Jan 22, 2018 | 40.00 | 41.90 | 39.30 | 41.50 | 47,255 | +0.60(+1.47%) |
Jan 19, 2018 | 39.80 | 41.00 | 38.00 | 40.90 | 39,073 | +1.10(+2.76%) |
Jan 18, 2018 | 38.60 | 40.90 | 38.33 | 39.80 | 25,649 | +1.30(+3.38%) |
Jan 17, 2018 | 37.80 | 38.70 | 35.50 | 38.50 | 30,643 | +0.60(+1.58%) |
Jan 16, 2018 | 41.10 | 41.10 | 37.30 | 37.90 | 36,684 | +0.40(+1.07%) |
Jan 12, 2018 | 37.50 | 37.50 | 37.50 | 0 | -0.30(-0.79%) | |
Jan 11, 2018 | 36.20 | 37.90 | 35.62 | 37.80 | 15,736 | +1.30(+3.56%) |
Jan 10, 2018 | 37.40 | 36.50 | 32,737 | +0.40(+1.11%) | ||
Jan 09, 2018 | 35.60 | 36.80 | 34.40 | 36.10 | 27,273 | +1.00(+2.85%) |
Jan 08, 2018 | 33.80 | 35.80 | 33.70 | 35.10 | 18,404 | +1.10(+3.24%) |
Jan 05, 2018 | 33.50 | 34.00 | 32.31 | 34.00 | 10,420 | +0.20(+0.59%) |
Jan 04, 2018 | 36.00 | 36.02 | 32.30 | 33.80 | 24,682 | -1.00(-2.87%) |
Jan 03, 2018 | 35.80 | 36.00 | 34.20 | 34.80 | 12,906 | -1.00(-2.79%) |