Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.53 | 40.53 | 40.53 | 0 | +0.66(+1.66%) | |
Mar 28, 2018 | 39.60 | 40.22 | 38.90 | 39.87 | 712,050 | +0.27(+0.68%) |
Mar 27, 2018 | 40.97 | 41.37 | 39.45 | 39.60 | 531,707 | -1.08(-2.65%) |
Mar 26, 2018 | 40.16 | 40.80 | 39.56 | 40.68 | 627,733 | +1.23(+3.12%) |
Mar 23, 2018 | 40.57 | 41.00 | 39.41 | 39.45 | 761,434 | -1.20(-2.95%) |
Mar 22, 2018 | 41.63 | 41.81 | 40.61 | 40.65 | 687,392 | -1.50(-3.56%) |
Mar 21, 2018 | 42.09 | 42.49 | 41.66 | 42.15 | 365,155 | +0.21(+0.50%) |
Mar 20, 2018 | 41.54 | 42.24 | 41.53 | 41.94 | 421,949 | +0.55(+1.33%) |
Mar 19, 2018 | 41.76 | 41.93 | 40.79 | 41.39 | 658,602 | -0.43(-1.03%) |
Mar 16, 2018 | 42.12 | 42.48 | 41.77 | 41.82 | 2,795,235 | -0.25(-0.59%) |
Mar 15, 2018 | 41.46 | 42.22 | 41.19 | 42.07 | 791,959 | +0.63(+1.52%) |
Mar 14, 2018 | 41.90 | 42.35 | 41.20 | 41.44 | 728,117 | -0.37(-0.88%) |
Mar 13, 2018 | 42.28 | 42.39 | 41.44 | 41.81 | 736,248 | -0.23(-0.55%) |
Mar 12, 2018 | 41.32 | 42.35 | 41.32 | 42.04 | 1,176,350 | +0.99(+2.41%) |
Mar 09, 2018 | 40.43 | 41.07 | 40.30 | 41.05 | 544,041 | +0.77(+1.91%) |
Mar 08, 2018 | 40.54 | 40.54 | 39.58 | 40.28 | 522,581 | -0.10(-0.25%) |
Mar 07, 2018 | 40.01 | 40.82 | 39.78 | 40.38 | 569,858 | -0.22(-0.54%) |
Mar 06, 2018 | 39.79 | 40.87 | 39.38 | 40.60 | 1,114,826 | +1.08(+2.73%) |
Mar 05, 2018 | 38.31 | 39.88 | 38.16 | 39.52 | 737,234 | +1.11(+2.89%) |
Mar 02, 2018 | 37.70 | 38.68 | 37.44 | 38.41 | 548,133 | +0.53(+1.40%) |
Mar 01, 2018 | 37.14 | 37.93 | 36.62 | 37.88 | 634,108 | +0.69(+1.86%) |
Feb 28, 2018 | 37.69 | 38.20 | 37.19 | 37.19 | 382,836 | -0.45(-1.20%) |
Feb 27, 2018 | 38.50 | 38.88 | 37.64 | 37.64 | 413,872 | -0.91(-2.36%) |
Feb 26, 2018 | 38.42 | 38.79 | 38.13 | 38.55 | 431,745 | +0.17(+0.44%) |
Feb 23, 2018 | 38.35 | 38.44 | 37.88 | 38.38 | 498,401 | +0.21(+0.55%) |
Feb 22, 2018 | 37.98 | 38.17 | 373,637 | -0.04(-0.10%) | ||
Feb 21, 2018 | 38.38 | 38.91 | 38.17 | 38.21 | 621,117 | +0.01(+0.03%) |
Feb 20, 2018 | 38.31 | 38.56 | 37.92 | 38.20 | 952,853 | -0.18(-0.47%) |
Feb 16, 2018 | 38.38 | 38.38 | 38.38 | 0 | +0.87(+2.32%) | |
Feb 15, 2018 | 37.00 | 37.82 | 36.89 | 37.51 | 819,943 | +0.85(+2.32%) |
Feb 14, 2018 | 35.50 | 36.80 | 35.36 | 36.66 | 486,418 | +1.12(+3.15%) |
Feb 13, 2018 | 35.02 | 35.70 | 35.02 | 35.54 | 360,161 | +0.42(+1.20%) |
Feb 12, 2018 | 35.08 | 35.37 | 34.49 | 35.12 | 466,097 | +0.22(+0.63%) |
Feb 09, 2018 | 34.76 | 35.11 | 33.91 | 34.90 | 656,774 | +0.55(+1.60%) |
Feb 08, 2018 | 35.07 | 35.23 | 34.34 | 34.35 | 575,801 | -0.78(-2.22%) |
Feb 07, 2018 | 34.57 | 35.59 | 34.57 | 35.13 | 779,048 | +0.37(+1.06%) |
Feb 06, 2018 | 33.80 | 34.90 | 33.70 | 34.76 | 874,220 | -0.25(-0.71%) |
Feb 05, 2018 | 35.72 | 36.32 | 34.00 | 35.01 | 949,903 | -1.57(-4.29%) |
Feb 02, 2018 | 36.74 | 37.29 | 36.20 | 36.58 | 818,785 | -0.50(-1.35%) |
Feb 01, 2018 | 35.99 | 37.08 | 35.38 | 37.08 | 867,740 | +1.11(+3.09%) |
Jan 31, 2018 | 33.99 | 38.51 | 33.75 | 35.97 | 4,048,701 | +2.61(+7.82%) |
Jan 30, 2018 | 33.00 | 33.48 | 32.57 | 33.36 | 552,464 | -0.01(-0.03%) |
Jan 29, 2018 | 33.75 | 33.98 | 33.33 | 33.37 | 608,239 | -0.41(-1.21%) |
Jan 26, 2018 | 33.59 | 33.78 | 33.08 | 33.78 | 413,334 | +0.24(+0.72%) |
Jan 25, 2018 | 33.17 | 33.56 | 32.66 | 33.54 | 728,262 | +0.61(+1.85%) |
Jan 24, 2018 | 33.46 | 33.93 | 32.91 | 32.93 | 1,094,699 | -0.37(-1.11%) |
Jan 23, 2018 | 32.55 | 33.31 | 32.19 | 33.30 | 762,885 | +0.73(+2.24%) |
Jan 22, 2018 | 32.56 | 32.60 | 32.16 | 32.57 | 454,838 | +0.11(+0.34%) |
Jan 19, 2018 | 32.10 | 32.48 | 32.01 | 32.46 | 592,436 | +0.30(+0.93%) |
Jan 18, 2018 | 32.55 | 32.55 | 31.83 | 32.16 | 468,995 | -0.38(-1.17%) |
Jan 17, 2018 | 32.33 | 32.77 | 32.13 | 32.54 | 1,017,104 | +0.33(+1.02%) |
Jan 16, 2018 | 31.88 | 32.61 | 31.59 | 32.21 | 1,039,876 | +0.64(+2.03%) |
Jan 12, 2018 | 31.57 | 31.57 | 31.57 | 0 | -0.18(-0.57%) | |
Jan 11, 2018 | 31.86 | 31.87 | 31.27 | 31.75 | 788,905 | +0.65(+2.09%) |
Jan 10, 2018 | 31.65 | 31.10 | 1,186,810 | +0.82(+2.71%) | ||
Jan 09, 2018 | 30.34 | 31.04 | 30.26 | 30.28 | 526,028 | +0.02(+0.07%) |
Jan 08, 2018 | 29.72 | 30.37 | 29.72 | 30.26 | 624,023 | +0.17(+0.56%) |
Jan 05, 2018 | 30.00 | 30.49 | 29.80 | 30.09 | 600,828 | +0.23(+0.77%) |
Jan 04, 2018 | 30.04 | 30.34 | 29.83 | 29.86 | 411,072 | -0.01(-0.03%) |
Jan 03, 2018 | 30.29 | 30.30 | 29.73 | 29.87 | 589,116 | -0.33(-1.09%) |