Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.41 | 38.41 | 38.41 | 0 | +2.71(+7.58%) | |
Mar 28, 2018 | 35.07 | 35.75 | 34.48 | 35.70 | 10,980 | +0.31(+0.88%) |
Mar 27, 2018 | 37.45 | 37.45 | 35.34 | 35.39 | 8,463 | -1.72(-4.65%) |
Mar 26, 2018 | 37.40 | 37.40 | 36.37 | 37.11 | 2,520 | +1.29(+3.61%) |
Mar 23, 2018 | 36.58 | 37.37 | 35.82 | 35.82 | 6,202 | -0.58(-1.58%) |
Mar 22, 2018 | 37.24 | 37.46 | 36.39 | 36.39 | 13,117 | -2.47(-6.36%) |
Mar 21, 2018 | 37.37 | 38.88 | 37.37 | 38.87 | 7,162 | +2.42(+6.64%) |
Mar 20, 2018 | 36.72 | 36.84 | 36.24 | 36.45 | 5,562 | -0.03(-0.08%) |
Mar 19, 2018 | 36.90 | 37.27 | 36.16 | 36.48 | 18,587 | -1.57(-4.13%) |
Mar 16, 2018 | 38.46 | 38.89 | 37.95 | 38.05 | 22,953 | -0.43(-1.11%) |
Mar 15, 2018 | 39.97 | 39.97 | 38.26 | 38.47 | 21,913 | -2.30(-5.64%) |
Mar 14, 2018 | 41.62 | 41.62 | 40.31 | 40.77 | 5,277 | -0.29(-0.71%) |
Mar 13, 2018 | 42.20 | 42.65 | 40.63 | 41.07 | 8,251 | -0.82(-1.96%) |
Mar 12, 2018 | 41.67 | 41.95 | 41.38 | 41.89 | 6,050 | +0.56(+1.37%) |
Mar 09, 2018 | 40.65 | 41.62 | 40.65 | 41.33 | 21,885 | +1.90(+4.83%) |
Mar 08, 2018 | 40.19 | 40.19 | 38.69 | 39.42 | 25,215 | -0.69(-1.72%) |
Mar 07, 2018 | 39.16 | 40.11 | 9,227 | -1.34(-3.24%) | ||
Mar 06, 2018 | 42.23 | 42.50 | 41.44 | 41.45 | 18,803 | +1.08(+2.69%) |
Mar 05, 2018 | 38.91 | 40.42 | 38.37 | 40.37 | 26,806 | +0.75(+1.88%) |
Mar 02, 2018 | 38.01 | 39.62 | 36.86 | 39.62 | 34,803 | +0.40(+1.02%) |
Mar 01, 2018 | 39.74 | 40.34 | 37.99 | 39.22 | 30,546 | -0.11(-0.29%) |
Feb 28, 2018 | 42.03 | 42.03 | 39.22 | 39.34 | 66,983 | -2.29(-5.49%) |
Feb 27, 2018 | 42.96 | 43.67 | 41.62 | 41.62 | 29,709 | -2.30(-5.23%) |
Feb 26, 2018 | 44.22 | 44.45 | 43.11 | 43.92 | 27,056 | +0.75(+1.73%) |
Feb 23, 2018 | 43.16 | 43.35 | 42.55 | 43.17 | 8,819 | +0.62(+1.46%) |
Feb 22, 2018 | 42.14 | 43.21 | 42.06 | 42.55 | 27,215 | +1.63(+3.97%) |
Feb 21, 2018 | 42.04 | 43.27 | 40.92 | 40.92 | 21,903 | -0.43(-1.04%) |
Feb 20, 2018 | 39.98 | 42.11 | 39.58 | 41.35 | 19,805 | +0.28(+0.68%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.23(+0.56%) | |
Feb 15, 2018 | 41.08 | 41.64 | 40.18 | 40.85 | 43,423 | +0.83(+2.08%) |
Feb 14, 2018 | 36.50 | 40.20 | 35.92 | 40.01 | 55,914 | +2.95(+7.95%) |
Feb 13, 2018 | 36.17 | 37.21 | 35.87 | 37.07 | 19,162 | +0.39(+1.05%) |
Feb 12, 2018 | 35.96 | 37.51 | 35.42 | 36.68 | 17,606 | +1.12(+3.14%) |
Feb 09, 2018 | 35.84 | 35.89 | 32.87 | 35.57 | 44,156 | +1.85(+5.48%) |
Feb 08, 2018 | 38.84 | 38.84 | 33.72 | 33.72 | 37,441 | -3.88(-10.32%) |
Feb 07, 2018 | 40.09 | 40.67 | 37.53 | 37.60 | 31,664 | -2.94(-7.25%) |
Feb 06, 2018 | 36.21 | 41.12 | 35.69 | 40.54 | 94,276 | +2.85(+7.56%) |
Feb 05, 2018 | 40.66 | 40.86 | 36.04 | 37.69 | 82,759 | -3.54(-8.58%) |
Feb 02, 2018 | 43.06 | 43.41 | 41.14 | 41.23 | 65,900 | -4.50(-9.83%) |
Feb 01, 2018 | 44.70 | 47.00 | 44.66 | 45.73 | 66,100 | +1.07(+2.40%) |
Jan 31, 2018 | 45.74 | 46.51 | 44.02 | 44.65 | 74,700 | +1.16(+2.66%) |
Jan 30, 2018 | 43.15 | 44.00 | 42.25 | 43.50 | 54,329 | -0.65(-1.47%) |
Jan 29, 2018 | 45.34 | 45.69 | 44.10 | 44.15 | 71,918 | -2.68(-5.72%) |
Jan 26, 2018 | 45.10 | 46.90 | 44.64 | 46.83 | 34,593 | +1.86(+4.13%) |
Jan 25, 2018 | 45.52 | 47.00 | 44.86 | 44.97 | 72,342 | +0.69(+1.56%) |
Jan 24, 2018 | 41.40 | 44.69 | 41.34 | 44.28 | 49,157 | +5.34(+13.71%) |
Jan 23, 2018 | 39.12 | 39.24 | 38.26 | 38.94 | 43,737 | -1.74(-4.28%) |
Jan 22, 2018 | 39.64 | 40.68 | 39.45 | 40.68 | 18,183 | +0.46(+1.14%) |
Jan 19, 2018 | 40.40 | 40.44 | 39.24 | 40.23 | 29,264 | +0.77(+1.94%) |
Jan 18, 2018 | 39.32 | 39.70 | 38.84 | 39.46 | 15,520 | +0.55(+1.40%) |
Jan 17, 2018 | 37.43 | 39.12 | 37.43 | 38.91 | 34,974 | +1.90(+5.14%) |
Jan 16, 2018 | 37.31 | 37.44 | 36.78 | 37.01 | 14,686 | +0.26(+0.70%) |
Jan 12, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.64(+1.77%) | |
Jan 11, 2018 | 34.49 | 36.11 | 34.49 | 36.11 | 30,188 | +1.86(+5.42%) |
Jan 10, 2018 | 34.72 | 35.06 | 34.72 | 34.26 | 28,298 | -0.80(-2.29%) |
Jan 09, 2018 | 35.74 | 35.78 | 35.02 | 35.06 | 26,873 | -0.82(-2.29%) |
Jan 08, 2018 | 35.89 | 36.29 | 35.82 | 35.88 | 31,630 | -0.25(-0.69%) |
Jan 05, 2018 | 34.94 | 36.15 | 34.51 | 36.13 | 30,588 | +1.20(+3.42%) |
Jan 04, 2018 | 35.26 | 35.96 | 34.90 | 34.94 | 46,117 | +0.40(+1.16%) |
Jan 03, 2018 | 34.43 | 34.66 | 33.70 | 34.53 | 26,525 | +0.94(+2.79%) |