Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.31 | 39.31 | 39.31 | 0 | +1.39(+3.67%) | |
Mar 28, 2018 | 38.78 | 38.80 | 37.62 | 37.92 | 553,785 | -0.71(-1.84%) |
Mar 27, 2018 | 38.67 | 39.31 | 38.32 | 38.63 | 542,241 | -0.09(-0.23%) |
Mar 26, 2018 | 38.26 | 38.77 | 37.52 | 38.72 | 431,443 | +0.82(+2.16%) |
Mar 23, 2018 | 38.57 | 39.16 | 37.89 | 37.90 | 768,995 | -0.65(-1.69%) |
Mar 22, 2018 | 38.56 | 39.30 | 38.31 | 38.55 | 890,818 | -0.25(-0.64%) |
Mar 21, 2018 | 38.45 | 38.98 | 38.13 | 38.80 | 716,912 | +0.44(+1.15%) |
Mar 20, 2018 | 37.50 | 38.66 | 37.46 | 38.36 | 833,124 | +0.96(+2.57%) |
Mar 19, 2018 | 37.81 | 37.95 | 37.11 | 37.40 | 832,909 | -0.57(-1.50%) |
Mar 16, 2018 | 37.95 | 38.39 | 37.54 | 37.97 | 2,018,242 | -0.65(-1.68%) |
Mar 15, 2018 | 38.92 | 39.02 | 38.33 | 38.62 | 867,651 | -0.39(-1.00%) |
Mar 14, 2018 | 39.49 | 39.59 | 38.95 | 39.01 | 701,253 | -0.34(-0.86%) |
Mar 13, 2018 | 39.56 | 39.88 | 38.95 | 39.35 | 685,048 | -0.07(-0.18%) |
Mar 12, 2018 | 40.34 | 40.49 | 39.15 | 39.42 | 1,089,389 | -0.44(-1.10%) |
Mar 09, 2018 | 40.01 | 40.16 | 39.11 | 39.86 | 1,195,971 | +0.07(+0.18%) |
Mar 08, 2018 | 39.72 | 40.10 | 39.39 | 39.79 | 748,274 | +0.02(+0.05%) |
Mar 07, 2018 | 38.97 | 40.24 | 38.70 | 39.77 | 1,274,663 | +0.68(+1.74%) |
Mar 06, 2018 | 37.50 | 39.70 | 37.42 | 39.09 | 1,541,588 | +0.81(+2.12%) |
Mar 05, 2018 | 38.74 | 39.75 | 36.91 | 38.28 | 2,105,757 | -0.47(-1.21%) |
Mar 02, 2018 | 36.37 | 38.87 | 35.95 | 38.75 | 3,286,619 | +1.06(+2.81%) |
Mar 01, 2018 | 34.90 | 39.74 | 34.90 | 37.69 | 6,181,497 | +2.86(+8.21%) |
Feb 28, 2018 | 32.01 | 36.30 | 31.10 | 34.83 | 7,915,142 | +7.58(+27.82%) |
Feb 27, 2018 | 28.10 | 28.10 | 27.19 | 27.25 | 852,147 | -0.91(-3.23%) |
Feb 26, 2018 | 28.66 | 28.78 | 28.11 | 28.16 | 618,724 | -0.42(-1.47%) |
Feb 23, 2018 | 28.38 | 28.59 | 28.07 | 28.58 | 316,648 | +0.39(+1.38%) |
Feb 22, 2018 | 28.15 | 28.47 | 28.15 | 28.19 | 379,590 | +0.09(+0.32%) |
Feb 21, 2018 | 28.16 | 28.71 | 28.06 | 28.10 | 458,685 | +0.03(+0.11%) |
Feb 20, 2018 | 28.66 | 28.94 | 28.06 | 28.07 | 622,662 | -0.67(-2.33%) |
Feb 16, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.34(+1.20%) | |
Feb 15, 2018 | 28.00 | 28.44 | 27.88 | 28.40 | 687,565 | +0.48(+1.72%) |
Feb 14, 2018 | 26.64 | 27.97 | 26.64 | 27.92 | 605,864 | +1.08(+4.02%) |
Feb 13, 2018 | 25.58 | 27.04 | 25.52 | 26.84 | 869,566 | +1.23(+4.80%) |
Feb 12, 2018 | 25.40 | 25.89 | 25.22 | 25.61 | 920,838 | +0.33(+1.31%) |
Feb 09, 2018 | 25.54 | 25.84 | 24.85 | 25.28 | 796,477 | -0.04(-0.16%) |
Feb 08, 2018 | 25.89 | 25.97 | 25.32 | 25.32 | 685,511 | -0.63(-2.43%) |
Feb 07, 2018 | 25.20 | 26.07 | 25.20 | 25.95 | 499,555 | +0.80(+3.18%) |
Feb 06, 2018 | 24.85 | 25.34 | 24.50 | 25.15 | 899,323 | -0.06(-0.24%) |
Feb 05, 2018 | 25.74 | 25.99 | 24.84 | 25.21 | 420,211 | -0.61(-2.36%) |
Feb 02, 2018 | 25.66 | 26.17 | 25.46 | 25.82 | 527,437 | -0.02(-0.08%) |
Feb 01, 2018 | 26.33 | 26.37 | 25.75 | 25.84 | 751,301 | -0.62(-2.34%) |
Jan 31, 2018 | 27.48 | 27.59 | 26.34 | 26.46 | 585,600 | -0.90(-3.29%) |
Jan 30, 2018 | 27.13 | 27.86 | 26.73 | 27.36 | 1,130,450 | -0.05(-0.18%) |
Jan 29, 2018 | 27.40 | 27.62 | 27.20 | 27.41 | 567,035 | -0.07(-0.25%) |
Jan 26, 2018 | 27.59 | 27.74 | 27.16 | 27.48 | 366,161 | -0.04(-0.15%) |
Jan 25, 2018 | 27.31 | 27.52 | 27.01 | 27.52 | 336,219 | +0.31(+1.14%) |
Jan 24, 2018 | 27.43 | 27.50 | 26.90 | 27.21 | 415,870 | -0.24(-0.87%) |
Jan 23, 2018 | 27.44 | 27.49 | 27.18 | 27.45 | 170,052 | -0.02(-0.07%) |
Jan 22, 2018 | 27.48 | 27.48 | 27.07 | 27.47 | 506,593 | -0.01(-0.04%) |
Jan 19, 2018 | 27.41 | 27.57 | 27.16 | 27.48 | 331,349 | +0.04(+0.15%) |
Jan 18, 2018 | 27.63 | 27.73 | 27.27 | 27.44 | 479,346 | -0.27(-0.97%) |
Jan 17, 2018 | 27.39 | 27.79 | 27.36 | 27.71 | 460,392 | +0.42(+1.54%) |
Jan 16, 2018 | 27.59 | 27.89 | 27.28 | 27.29 | 447,393 | -0.27(-0.98%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.66(+2.45%) | |
Jan 11, 2018 | 26.58 | 27.00 | 26.52 | 26.90 | 602,717 | +0.34(+1.28%) |
Jan 10, 2018 | 26.78 | 26.88 | 26.40 | 26.56 | 412,456 | -0.26(-0.97%) |
Jan 09, 2018 | 26.77 | 27.08 | 26.65 | 26.82 | 347,666 | +0.05(+0.19%) |
Jan 08, 2018 | 26.82 | 26.82 | 26.27 | 26.77 | 526,381 | -0.08(-0.30%) |
Jan 05, 2018 | 26.85 | 27.10 | 26.62 | 26.85 | 369,178 | +0.02(+0.07%) |
Jan 04, 2018 | 26.80 | 26.89 | 26.50 | 26.83 | 358,220 | +0.08(+0.30%) |
Jan 03, 2018 | 26.45 | 26.79 | 26.08 | 26.75 | 603,289 | +0.20(+0.75%) |