Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | +1.40(+4.00%) | |
Mar 28, 2018 | 36.80 | 37.09 | 34.60 | 35.00 | 72,325 | -1.90(-5.15%) |
Mar 27, 2018 | 38.00 | 38.40 | 36.60 | 36.90 | 72,364 | -0.80(-2.12%) |
Mar 26, 2018 | 37.30 | 37.80 | 36.45 | 37.70 | 87,170 | +1.20(+3.29%) |
Mar 23, 2018 | 36.00 | 37.30 | 35.95 | 36.50 | 70,903 | +0.40(+1.11%) |
Mar 22, 2018 | 37.20 | 37.85 | 36.10 | 36.10 | 66,134 | -1.80(-4.75%) |
Mar 21, 2018 | 36.60 | 38.30 | 36.60 | 37.90 | 53,733 | +1.20(+3.27%) |
Mar 20, 2018 | 37.00 | 37.40 | 36.40 | 36.70 | 55,072 | -0.30(-0.81%) |
Mar 19, 2018 | 37.30 | 37.90 | 36.50 | 37.00 | 51,086 | -0.40(-1.07%) |
Mar 16, 2018 | 38.30 | 38.65 | 37.40 | 37.40 | 118,152 | -1.00(-2.60%) |
Mar 15, 2018 | 38.50 | 38.75 | 38.00 | 38.40 | 39,061 | +0.10(+0.26%) |
Mar 14, 2018 | 38.30 | 39.00 | 38.05 | 38.30 | 43,614 | +0.20(+0.52%) |
Mar 13, 2018 | 39.10 | 40.15 | 37.80 | 38.10 | 85,819 | -0.90(-2.31%) |
Mar 12, 2018 | 40.00 | 40.55 | 39.00 | 39.00 | 78,479 | -1.10(-2.74%) |
Mar 09, 2018 | 39.50 | 42.80 | 38.80 | 40.10 | 219,440 | +1.10(+2.82%) |
Mar 08, 2018 | 40.30 | 40.60 | 38.10 | 39.00 | 102,640 | -1.70(-4.18%) |
Mar 07, 2018 | 41.60 | 40.70 | 108,879 | +0.30(+0.74%) | ||
Mar 06, 2018 | 40.30 | 41.50 | 39.30 | 40.40 | 138,899 | +0.60(+1.51%) |
Mar 05, 2018 | 38.20 | 41.10 | 36.40 | 39.80 | 255,767 | +4.20(+11.80%) |
Mar 02, 2018 | 35.50 | 36.40 | 34.10 | 35.60 | 95,786 | +0.30(+0.85%) |
Mar 01, 2018 | 33.00 | 35.85 | 32.50 | 35.30 | 142,248 | +2.20(+6.65%) |
Feb 28, 2018 | 34.50 | 35.61 | 32.50 | 33.10 | 131,573 | -0.80(-2.36%) |
Feb 27, 2018 | 35.10 | 36.60 | 31.60 | 33.90 | 272,772 | -4.10(-10.79%) |
Feb 26, 2018 | 39.30 | 39.40 | 37.00 | 38.00 | 112,436 | -0.80(-2.06%) |
Feb 23, 2018 | 39.20 | 40.30 | 38.20 | 38.80 | 60,133 | +0.20(+0.52%) |
Feb 22, 2018 | 38.60 | 56,985 | +0.60(+1.58%) | |||
Feb 21, 2018 | 37.60 | 39.50 | 37.20 | 38.00 | 119,878 | +0.80(+2.15%) |
Feb 20, 2018 | 35.60 | 38.50 | 35.50 | 37.20 | 103,200 | +1.30(+3.62%) |
Feb 16, 2018 | 35.90 | 35.90 | 35.90 | 0 | +0.50(+1.41%) | |
Feb 15, 2018 | 35.00 | 35.67 | 34.00 | 35.40 | 60,412 | +0.80(+2.31%) |
Feb 14, 2018 | 33.60 | 35.25 | 33.60 | 34.60 | 64,264 | +0.50(+1.47%) |
Feb 13, 2018 | 34.80 | 35.15 | 33.70 | 34.10 | 49,305 | -0.70(-2.01%) |
Feb 12, 2018 | 33.90 | 35.25 | 33.70 | 34.80 | 74,115 | +1.20(+3.57%) |
Feb 09, 2018 | 33.50 | 33.90 | 31.40 | 33.60 | 174,348 | +0.60(+1.82%) |
Feb 08, 2018 | 35.90 | 32.60 | 33.00 | 119,223 | -2.40(-6.78%) | |
Feb 07, 2018 | 34.10 | 35.75 | 33.60 | 35.40 | 88,715 | +1.30(+3.81%) |
Feb 06, 2018 | 32.60 | 34.60 | 32.10 | 34.10 | 104,206 | +0.10(+0.29%) |
Feb 05, 2018 | 33.80 | 35.50 | 33.00 | 34.00 | 91,011 | -0.50(-1.45%) |
Feb 02, 2018 | 36.40 | 36.80 | 34.50 | 34.50 | 146,913 | -2.40(-6.50%) |
Feb 01, 2018 | 38.90 | 39.30 | 36.50 | 36.90 | 142,564 | -2.00(-5.14%) |
Jan 31, 2018 | 40.20 | 40.50 | 38.65 | 38.90 | 65,038 | -1.00(-2.51%) |
Jan 30, 2018 | 39.80 | 40.10 | 37.60 | 39.90 | 126,869 | -0.20(-0.50%) |
Jan 29, 2018 | 41.80 | 41.80 | 40.10 | 40.10 | 77,766 | -1.90(-4.52%) |
Jan 26, 2018 | 41.40 | 42.40 | 40.70 | 42.00 | 60,709 | +0.60(+1.45%) |
Jan 25, 2018 | 41.60 | 42.51 | 40.90 | 41.40 | 65,823 | -0.20(-0.48%) |
Jan 24, 2018 | 43.70 | 44.00 | 41.50 | 41.60 | 90,827 | -1.70(-3.93%) |
Jan 23, 2018 | 42.00 | 43.70 | 41.05 | 43.30 | 86,792 | +1.40(+3.34%) |
Jan 22, 2018 | 42.00 | 42.50 | 41.38 | 41.90 | 59,092 | -0.10(-0.24%) |
Jan 19, 2018 | 40.80 | 42.60 | 40.20 | 42.00 | 62,064 | +1.10(+2.69%) |
Jan 18, 2018 | 42.00 | 42.00 | 40.40 | 40.90 | 67,086 | -0.70(-1.68%) |
Jan 17, 2018 | 40.30 | 41.90 | 40.00 | 41.60 | 117,503 | +1.30(+3.23%) |
Jan 16, 2018 | 43.20 | 44.10 | 39.90 | 40.30 | 160,131 | -2.90(-6.71%) |
Jan 12, 2018 | 43.20 | 43.20 | 43.20 | 0 | -1.10(-2.48%) | |
Jan 11, 2018 | 42.10 | 44.40 | 42.10 | 44.30 | 146,303 | +2.50(+5.98%) |
Jan 10, 2018 | 42.70 | 40.70 | 41.80 | 104,384 | -0.40(-0.95%) | |
Jan 09, 2018 | 43.90 | 44.20 | 41.60 | 42.20 | 174,980 | -1.40(-3.21%) |
Jan 08, 2018 | 46.30 | 46.58 | 43.25 | 43.60 | 130,847 | -2.40(-5.22%) |
Jan 05, 2018 | 47.00 | 47.90 | 45.61 | 46.00 | 77,394 | -1.10(-2.34%) |
Jan 04, 2018 | 46.70 | 47.40 | 46.40 | 47.10 | 65,736 | +0.80(+1.73%) |
Jan 03, 2018 | 47.00 | 48.10 | 46.10 | 46.30 | 99,891 | -0.40(-0.86%) |