Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +1.20(+3.22%) | |
Mar 28, 2018 | 39.32 | 39.40 | 36.90 | 37.26 | 438,590 | -2.29(-5.79%) |
Mar 27, 2018 | 40.59 | 41.49 | 39.35 | 39.55 | 271,744 | -0.99(-2.44%) |
Mar 26, 2018 | 41.55 | 41.60 | 39.58 | 40.54 | 421,737 | -0.52(-1.27%) |
Mar 23, 2018 | 41.79 | 41.90 | 40.58 | 41.06 | 261,581 | -0.53(-1.27%) |
Mar 22, 2018 | 42.21 | 42.97 | 41.14 | 41.59 | 281,855 | -1.07(-2.51%) |
Mar 21, 2018 | 42.51 | 43.29 | 41.43 | 42.66 | 203,444 | +0.15(+0.35%) |
Mar 20, 2018 | 42.04 | 42.56 | 41.10 | 42.51 | 647,570 | +0.54(+1.29%) |
Mar 19, 2018 | 43.91 | 43.91 | 41.32 | 41.97 | 722,920 | -1.95(-4.44%) |
Mar 16, 2018 | 43.58 | 44.83 | 43.38 | 43.92 | 833,766 | +0.23(+0.53%) |
Mar 15, 2018 | 42.51 | 44.00 | 42.42 | 43.69 | 642,730 | +1.30(+3.07%) |
Mar 14, 2018 | 44.80 | 44.80 | 42.30 | 42.39 | 444,725 | -2.05(-4.61%) |
Mar 13, 2018 | 44.84 | 44.84 | 42.76 | 44.44 | 1,659,428 | -0.40(-0.89%) |
Mar 12, 2018 | 43.49 | 45.31 | 43.27 | 44.84 | 1,017,981 | +2.61(+6.18%) |
Mar 09, 2018 | 39.98 | 42.68 | 39.12 | 42.23 | 1,055,404 | +0.19(+0.45%) |
Mar 08, 2018 | 41.90 | 42.35 | 40.89 | 42.04 | 357,375 | +0.14(+0.33%) |
Mar 07, 2018 | 39.11 | 42.03 | 38.98 | 41.90 | 545,665 | +2.30(+5.81%) |
Mar 06, 2018 | 38.46 | 39.69 | 37.92 | 39.60 | 605,518 | +1.15(+2.99%) |
Mar 05, 2018 | 38.47 | 39.26 | 38.22 | 38.45 | 370,400 | -0.37(-0.95%) |
Mar 02, 2018 | 38.61 | 39.73 | 38.28 | 38.82 | 389,640 | -0.06(-0.15%) |
Mar 01, 2018 | 38.79 | 40.05 | 38.13 | 38.88 | 392,377 | +0.18(+0.47%) |
Feb 28, 2018 | 38.38 | 39.40 | 37.85 | 38.70 | 261,762 | +0.54(+1.42%) |
Feb 27, 2018 | 38.43 | 38.93 | 37.81 | 38.16 | 441,111 | -0.39(-1.01%) |
Feb 26, 2018 | 36.49 | 39.86 | 36.11 | 38.55 | 1,119,171 | +1.50(+4.05%) |
Feb 23, 2018 | 35.02 | 37.13 | 33.68 | 37.05 | 3,723,351 | -4.79(-11.45%) |
Feb 22, 2018 | 43.21 | 43.21 | 41.50 | 41.84 | 864,401 | -1.60(-3.68%) |
Feb 21, 2018 | 42.13 | 43.61 | 41.54 | 43.44 | 524,193 | +1.52(+3.63%) |
Feb 20, 2018 | 42.00 | 42.48 | 41.29 | 41.92 | 512,117 | -0.48(-1.13%) |
Feb 16, 2018 | 42.40 | 42.40 | 42.40 | 0 | +1.92(+4.74%) | |
Feb 15, 2018 | 39.55 | 40.78 | 39.55 | 40.48 | 481,199 | +0.98(+2.48%) |
Feb 14, 2018 | 38.18 | 39.67 | 37.87 | 39.50 | 362,313 | +1.29(+3.38%) |
Feb 13, 2018 | 38.30 | 38.62 | 37.60 | 38.21 | 256,517 | -0.33(-0.86%) |
Feb 12, 2018 | 39.17 | 39.78 | 38.38 | 38.54 | 185,971 | -0.39(-1.00%) |
Feb 09, 2018 | 38.51 | 39.30 | 37.60 | 38.93 | 297,248 | +0.82(+2.15%) |
Feb 08, 2018 | 39.95 | 37.60 | 38.11 | 453,368 | -0.91(-2.33%) | |
Feb 07, 2018 | 39.51 | 39.70 | 37.48 | 39.02 | 385,325 | -0.55(-1.39%) |
Feb 06, 2018 | 37.43 | 40.00 | 37.00 | 39.57 | 772,183 | +1.32(+3.45%) |
Feb 05, 2018 | 37.66 | 38.51 | 37.44 | 38.25 | 412,317 | +0.00(+0.00%) |
Feb 02, 2018 | 39.00 | 39.38 | 37.55 | 38.25 | 563,215 | -1.29(-3.26%) |
Feb 01, 2018 | 36.74 | 39.75 | 36.65 | 39.54 | 890,038 | +2.63(+7.13%) |
Jan 31, 2018 | 36.64 | 37.24 | 36.09 | 36.91 | 531,720 | +1.28(+3.59%) |
Jan 30, 2018 | 34.68 | 34.77 | 34.50 | 35.63 | 409,022 | +1.29(+3.76%) |
Jan 29, 2018 | 36.01 | 36.25 | 34.20 | 34.34 | 556,675 | -1.91(-5.27%) |
Jan 26, 2018 | 36.00 | 36.39 | 35.87 | 36.25 | 140,771 | +0.40(+1.12%) |
Jan 25, 2018 | 36.55 | 36.58 | 35.72 | 35.85 | 186,431 | -0.49(-1.35%) |
Jan 24, 2018 | 36.93 | 37.33 | 36.08 | 36.34 | 236,134 | -0.69(-1.86%) |
Jan 23, 2018 | 36.60 | 37.75 | 36.39 | 37.03 | 279,086 | +0.35(+0.95%) |
Jan 22, 2018 | 36.71 | 37.33 | 36.39 | 36.68 | 255,361 | -0.12(-0.33%) |
Jan 19, 2018 | 36.75 | 37.30 | 36.51 | 36.80 | 224,223 | -0.21(-0.57%) |
Jan 18, 2018 | 38.15 | 38.32 | 36.74 | 37.01 | 437,280 | -1.39(-3.62%) |
Jan 17, 2018 | 38.76 | 38.76 | 38.15 | 38.40 | 175,486 | -0.11(-0.29%) |
Jan 16, 2018 | 39.70 | 39.70 | 38.15 | 38.51 | 392,691 | -1.18(-2.97%) |
Jan 12, 2018 | 39.69 | 39.69 | 39.69 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 38.58 | 41.22 | 38.52 | 39.73 | 657,867 | +1.27(+3.30%) |
Jan 10, 2018 | 37.60 | 38.54 | 37.26 | 38.46 | 388,417 | +0.79(+2.10%) |
Jan 09, 2018 | 38.69 | 38.69 | 37.61 | 37.67 | 187,825 | -0.92(-2.38%) |
Jan 08, 2018 | 38.32 | 38.73 | 37.81 | 38.59 | 134,730 | +0.05(+0.13%) |
Jan 05, 2018 | 38.54 | 39.00 | 37.25 | 38.54 | 476,598 | +0.10(+0.26%) |
Jan 04, 2018 | 37.60 | 38.70 | 37.56 | 38.44 | 290,961 | +0.87(+2.32%) |
Jan 03, 2018 | 36.72 | 37.78 | 36.39 | 37.57 | 378,938 | +0.72(+1.95%) |