Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.68 | 37.68 | 37.68 | 0 | +1.10(+3.01%) | |
Mar 28, 2018 | 36.68 | 37.29 | 36.13 | 36.58 | 703,924 | -0.02(-0.05%) |
Mar 27, 2018 | 36.56 | 37.01 | 35.78 | 36.60 | 689,776 | +0.11(+0.30%) |
Mar 26, 2018 | 35.33 | 36.59 | 34.36 | 36.49 | 1,530,093 | +1.65(+4.74%) |
Mar 23, 2018 | 32.90 | 35.14 | 32.89 | 34.84 | 1,548,234 | +1.83(+5.54%) |
Mar 22, 2018 | 35.00 | 35.80 | 32.06 | 33.01 | 3,048,201 | -4.50(-12.00%) |
Mar 21, 2018 | 36.65 | 38.05 | 36.57 | 37.51 | 999,132 | +0.80(+2.18%) |
Mar 20, 2018 | 36.63 | 37.31 | 36.32 | 36.71 | 406,724 | +0.18(+0.49%) |
Mar 19, 2018 | 36.94 | 37.42 | 36.06 | 36.53 | 419,530 | -0.59(-1.59%) |
Mar 16, 2018 | 36.34 | 37.65 | 36.15 | 37.12 | 726,910 | +0.80(+2.20%) |
Mar 15, 2018 | 36.06 | 36.78 | 35.87 | 36.32 | 390,351 | +0.25(+0.69%) |
Mar 14, 2018 | 35.69 | 36.66 | 35.30 | 36.07 | 387,069 | +0.51(+1.43%) |
Mar 13, 2018 | 36.60 | 36.60 | 35.34 | 35.56 | 358,719 | +0.05(+0.14%) |
Mar 12, 2018 | 35.89 | 36.92 | 35.40 | 35.51 | 481,064 | -0.29(-0.81%) |
Mar 09, 2018 | 35.61 | 36.19 | 35.14 | 35.80 | 378,689 | +0.37(+1.04%) |
Mar 08, 2018 | 36.36 | 36.67 | 35.26 | 35.43 | 330,652 | -0.92(-2.53%) |
Mar 07, 2018 | 36.99 | 37.71 | 36.30 | 36.35 | 535,133 | -1.05(-2.81%) |
Mar 06, 2018 | 37.49 | 37.96 | 37.12 | 37.40 | 434,783 | +0.10(+0.27%) |
Mar 05, 2018 | 37.29 | 38.06 | 37.14 | 37.30 | 419,245 | -0.22(-0.59%) |
Mar 02, 2018 | 36.24 | 37.67 | 35.76 | 37.52 | 259,566 | +0.99(+2.71%) |
Mar 01, 2018 | 36.86 | 37.13 | 35.90 | 36.53 | 333,050 | -0.38(-1.03%) |
Feb 28, 2018 | 37.75 | 37.75 | 36.87 | 36.91 | 346,488 | -0.68(-1.81%) |
Feb 27, 2018 | 37.82 | 38.94 | 37.53 | 37.59 | 1,290,455 | +0.08(+0.21%) |
Feb 26, 2018 | 36.85 | 37.65 | 36.57 | 37.51 | 155,839 | +0.78(+2.12%) |
Feb 23, 2018 | 36.59 | 36.91 | 36.12 | 36.73 | 193,995 | +0.35(+0.96%) |
Feb 22, 2018 | 36.90 | 36.21 | 36.38 | 383,440 | -0.05(-0.14%) | |
Feb 21, 2018 | 35.93 | 37.16 | 35.93 | 36.43 | 220,267 | +0.67(+1.87%) |
Feb 20, 2018 | 36.41 | 36.64 | 35.61 | 35.76 | 226,036 | -1.00(-2.72%) |
Feb 16, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 36.86 | 37.11 | 36.07 | 36.74 | 343,791 | +0.31(+0.85%) |
Feb 14, 2018 | 35.65 | 36.84 | 34.44 | 36.43 | 451,430 | +0.44(+1.22%) |
Feb 13, 2018 | 35.07 | 36.15 | 35.07 | 35.99 | 326,623 | +0.75(+2.13%) |
Feb 12, 2018 | 34.79 | 35.47 | 34.25 | 35.24 | 325,723 | +0.65(+1.88%) |
Feb 09, 2018 | 33.98 | 35.03 | 32.87 | 34.59 | 455,913 | +0.84(+2.49%) |
Feb 08, 2018 | 36.44 | 36.76 | 33.74 | 33.75 | 575,814 | -2.77(-7.58%) |
Feb 07, 2018 | 36.72 | 36.74 | 36.32 | 36.52 | 354,117 | -0.17(-0.46%) |
Feb 06, 2018 | 33.83 | 37.22 | 33.83 | 36.69 | 848,784 | +1.44(+4.09%) |
Feb 05, 2018 | 35.71 | 36.33 | 34.96 | 35.25 | 246,823 | -0.73(-2.03%) |
Feb 02, 2018 | 36.50 | 36.82 | 35.79 | 35.98 | 384,323 | -0.70(-1.91%) |
Feb 01, 2018 | 36.96 | 37.22 | 36.31 | 36.68 | 511,229 | -0.67(-1.79%) |
Jan 31, 2018 | 37.97 | 38.48 | 37.16 | 37.35 | 294,451 | -0.61(-1.61%) |
Jan 30, 2018 | 38.89 | 39.17 | 37.95 | 37.96 | 396,716 | -1.19(-3.04%) |
Jan 29, 2018 | 39.15 | 39.41 | 38.75 | 39.15 | 323,037 | -0.17(-0.43%) |
Jan 26, 2018 | 39.00 | 39.40 | 38.46 | 39.32 | 288,669 | +0.40(+1.03%) |
Jan 25, 2018 | 38.04 | 38.94 | 37.03 | 38.92 | 1,117,283 | +1.24(+3.29%) |
Jan 24, 2018 | 38.62 | 38.64 | 37.45 | 37.68 | 701,905 | -0.69(-1.80%) |
Jan 23, 2018 | 38.60 | 38.90 | 38.17 | 38.37 | 774,581 | -0.28(-0.72%) |
Jan 22, 2018 | 39.85 | 39.85 | 38.51 | 38.65 | 596,859 | -1.24(-3.11%) |
Jan 19, 2018 | 38.87 | 40.02 | 38.58 | 39.89 | 830,807 | +1.01(+2.60%) |
Jan 18, 2018 | 38.79 | 39.21 | 38.58 | 38.88 | 718,336 | +0.00(+0.00%) |
Jan 17, 2018 | 39.26 | 39.66 | 38.70 | 38.88 | 490,294 | -0.32(-0.82%) |
Jan 16, 2018 | 40.94 | 40.96 | 39.00 | 39.20 | 983,473 | -1.30(-3.21%) |
Jan 12, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.34(+0.85%) | |
Jan 11, 2018 | 38.97 | 40.27 | 38.78 | 40.16 | 701,290 | +1.54(+3.99%) |
Jan 10, 2018 | 38.95 | 38.26 | 38.62 | 560,127 | -0.25(-0.64%) | |
Jan 09, 2018 | 39.73 | 39.73 | 38.43 | 38.87 | 656,463 | -0.99(-2.48%) |
Jan 08, 2018 | 39.50 | 40.13 | 39.31 | 39.86 | 1,091,755 | +0.75(+1.92%) |
Jan 05, 2018 | 38.60 | 39.21 | 38.37 | 39.11 | 707,514 | +0.49(+1.27%) |
Jan 04, 2018 | 38.41 | 38.80 | 37.79 | 38.62 | 846,682 | +0.42(+1.10%) |
Jan 03, 2018 | 37.99 | 38.42 | 37.49 | 38.20 | 912,588 | +0.34(+0.90%) |