Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.27 | 34.27 | 34.27 | 0 | -0.13(-0.38%) | |
Mar 28, 2018 | 34.58 | 35.02 | 34.18 | 34.40 | 26,649 | -0.18(-0.51%) |
Mar 27, 2018 | 35.28 | 36.12 | 34.44 | 34.58 | 48,650 | -0.53(-1.51%) |
Mar 26, 2018 | 35.37 | 35.37 | 34.62 | 35.10 | 24,159 | +0.22(+0.63%) |
Mar 23, 2018 | 36.38 | 36.60 | 34.88 | 34.88 | 39,009 | -1.50(-4.12%) |
Mar 22, 2018 | 36.87 | 36.87 | 36.38 | 36.38 | 14,693 | -0.84(-2.25%) |
Mar 21, 2018 | 36.65 | 37.31 | 36.65 | 37.22 | 18,303 | +0.57(+1.56%) |
Mar 20, 2018 | 36.69 | 36.98 | 36.52 | 36.65 | 20,492 | -0.09(-0.24%) |
Mar 19, 2018 | 37.75 | 37.75 | 36.47 | 36.74 | 21,160 | -1.15(-3.03%) |
Mar 16, 2018 | 37.27 | 38.76 | 36.75 | 37.88 | 57,582 | +0.49(+1.30%) |
Mar 15, 2018 | 37.71 | 37.97 | 37.04 | 37.40 | 16,165 | -0.35(-0.93%) |
Mar 14, 2018 | 38.15 | 38.15 | 37.57 | 37.75 | 16,498 | -0.31(-0.81%) |
Mar 13, 2018 | 37.88 | 38.32 | 37.71 | 38.06 | 17,540 | +0.18(+0.47%) |
Mar 12, 2018 | 37.93 | 38.06 | 37.71 | 37.88 | 21,665 | -0.04(-0.12%) |
Mar 09, 2018 | 37.49 | 38.19 | 36.47 | 37.93 | 27,345 | +0.84(+2.26%) |
Mar 08, 2018 | 36.87 | 37.35 | 36.47 | 37.09 | 14,499 | +0.18(+0.48%) |
Mar 07, 2018 | 37.44 | 38.28 | 36.16 | 36.91 | 30,247 | -1.10(-2.90%) |
Mar 06, 2018 | 35.37 | 38.50 | 35.37 | 38.02 | 28,261 | +3.00(+8.56%) |
Mar 05, 2018 | 34.58 | 35.41 | 34.58 | 35.02 | 24,209 | +0.40(+1.15%) |
Mar 02, 2018 | 34.75 | 35.10 | 33.88 | 34.62 | 22,813 | -0.44(-1.26%) |
Mar 01, 2018 | 35.15 | 35.32 | 34.40 | 35.06 | 35,069 | -0.09(-0.25%) |
Feb 28, 2018 | 35.63 | 36.21 | 35.06 | 35.15 | 21,163 | -0.53(-1.48%) |
Feb 27, 2018 | 36.47 | 36.65 | 35.41 | 35.68 | 15,497 | -0.75(-2.06%) |
Feb 26, 2018 | 36.21 | 36.85 | 35.81 | 36.43 | 60,300 | +0.35(+0.98%) |
Feb 23, 2018 | 35.85 | 36.25 | 35.41 | 36.07 | 61,014 | +0.66(+1.87%) |
Feb 22, 2018 | 35.37 | 35.68 | 35.06 | 35.41 | 28,106 | +0.13(+0.37%) |
Feb 21, 2018 | 35.24 | 36.07 | 35.02 | 35.28 | 20,963 | +0.04(+0.13%) |
Feb 20, 2018 | 35.72 | 36.19 | 35.06 | 35.24 | 34,842 | -0.71(-1.96%) |
Feb 16, 2018 | 35.94 | 35.94 | 35.94 | 0 | -0.53(-1.45%) | |
Feb 15, 2018 | 35.63 | 36.56 | 35.28 | 36.47 | 22,654 | +0.97(+2.73%) |
Feb 14, 2018 | 35.28 | 35.77 | 35.10 | 35.50 | 20,280 | -0.20(-0.56%) |
Feb 13, 2018 | 34.51 | 35.88 | 34.51 | 35.70 | 20,081 | +0.79(+2.27%) |
Feb 12, 2018 | 35.48 | 35.57 | 34.45 | 34.91 | 16,001 | -0.44(-1.24%) |
Feb 09, 2018 | 35.74 | 38.99 | 34.68 | 35.35 | 17,823 | +0.13(+0.37%) |
Feb 08, 2018 | 36.58 | 36.75 | 35.22 | 35.22 | 16,703 | -1.45(-3.96%) |
Feb 07, 2018 | 36.36 | 36.36 | 36.36 | 36.67 | 18,305 | +0.44(+1.21%) |
Feb 06, 2018 | 35.44 | 36.84 | 35.40 | 36.23 | 32,893 | -0.75(-2.02%) |
Feb 05, 2018 | 37.63 | 37.63 | 36.62 | 36.97 | 15,449 | -1.10(-2.89%) |
Feb 02, 2018 | 38.03 | 38.60 | 36.67 | 38.07 | 26,722 | -0.35(-0.92%) |
Feb 01, 2018 | 36.36 | 38.87 | 36.36 | 38.43 | 31,643 | +1.80(+4.92%) |
Jan 31, 2018 | 39.17 | 39.22 | 36.18 | 36.62 | 39,165 | -2.51(-6.40%) |
Jan 30, 2018 | 39.83 | 40.01 | 38.78 | 39.13 | 27,656 | -0.92(-2.30%) |
Jan 29, 2018 | 40.18 | 40.54 | 39.91 | 40.05 | 11,909 | -0.53(-1.30%) |
Jan 26, 2018 | 40.67 | 40.80 | 40.36 | 40.58 | 5,553 | -0.09(-0.22%) |
Jan 25, 2018 | 40.80 | 40.80 | 39.92 | 40.67 | 12,315 | +0.53(+1.31%) |
Jan 24, 2018 | 41.06 | 41.37 | 40.10 | 40.14 | 15,043 | -0.92(-2.25%) |
Jan 23, 2018 | 39.92 | 41.55 | 39.26 | 41.06 | 23,796 | +0.79(+1.97%) |
Jan 22, 2018 | 41.37 | 41.37 | 40.10 | 40.27 | 13,151 | -1.36(-3.27%) |
Jan 19, 2018 | 40.54 | 41.99 | 40.32 | 41.63 | 27,222 | +1.32(+3.27%) |
Jan 18, 2018 | 40.84 | 40.84 | 40.03 | 40.32 | 11,415 | -0.57(-1.40%) |
Jan 17, 2018 | 40.84 | 41.33 | 40.58 | 40.89 | 14,136 | +0.22(+0.54%) |
Jan 16, 2018 | 41.50 | 41.81 | 40.58 | 40.67 | 18,265 | -0.35(-0.86%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -0.31(-0.74%) | |
Jan 11, 2018 | 40.62 | 41.02 | 39.13 | 41.33 | 60,131 | +0.79(+1.95%) |
Jan 10, 2018 | 40.45 | 40.54 | 39.96 | 40.54 | 15,107 | -0.18(-0.43%) |
Jan 09, 2018 | 40.84 | 41.33 | 40.18 | 40.71 | 12,744 | +0.00(+0.00%) |
Jan 08, 2018 | 41.33 | 41.33 | 40.67 | 40.71 | 22,637 | -0.66(-1.59%) |
Jan 05, 2018 | 41.06 | 41.94 | 40.36 | 41.37 | 67,738 | +0.70(+1.73%) |
Jan 04, 2018 | 40.45 | 41.28 | 40.45 | 40.67 | 24,191 | +0.31(+0.76%) |
Jan 03, 2018 | 39.92 | 40.67 | 39.88 | 40.36 | 20,609 | +0.40(+0.99%) |