Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.14 | 34.14 | 34.14 | 0 | +0.83(+2.49%) | |
Mar 28, 2018 | 34.93 | 35.00 | 33.17 | 33.31 | 533,002 | -1.67(-4.77%) |
Mar 27, 2018 | 37.33 | 37.70 | 34.75 | 34.98 | 451,686 | -2.05(-5.54%) |
Mar 26, 2018 | 36.03 | 37.16 | 35.92 | 37.03 | 309,144 | +1.71(+4.84%) |
Mar 23, 2018 | 36.75 | 37.03 | 35.27 | 35.32 | 365,602 | -1.23(-3.37%) |
Mar 22, 2018 | 37.36 | 38.02 | 36.43 | 36.55 | 287,856 | -1.21(-3.20%) |
Mar 21, 2018 | 36.45 | 38.00 | 36.26 | 37.76 | 551,266 | +1.22(+3.34%) |
Mar 20, 2018 | 35.06 | 37.00 | 34.94 | 36.54 | 516,887 | +1.51(+4.31%) |
Mar 19, 2018 | 36.28 | 36.93 | 34.70 | 35.03 | 606,707 | -1.34(-3.68%) |
Mar 16, 2018 | 36.39 | 37.29 | 36.06 | 36.37 | 533,854 | +0.13(+0.36%) |
Mar 15, 2018 | 37.05 | 37.13 | 35.71 | 36.24 | 488,175 | -0.57(-1.55%) |
Mar 14, 2018 | 36.49 | 37.47 | 36.22 | 36.81 | 479,746 | +0.58(+1.60%) |
Mar 13, 2018 | 37.57 | 38.21 | 35.88 | 36.23 | 588,964 | -1.90(-4.98%) |
Mar 12, 2018 | 38.25 | 38.42 | 37.25 | 38.13 | 376,571 | -0.29(-0.75%) |
Mar 09, 2018 | 38.10 | 38.49 | 37.77 | 38.42 | 228,766 | +0.72(+1.91%) |
Mar 08, 2018 | 38.54 | 38.88 | 37.54 | 37.70 | 314,612 | -0.47(-1.23%) |
Mar 07, 2018 | 38.78 | 37.52 | 38.17 | 364,307 | +0.11(+0.29%) | |
Mar 06, 2018 | 38.00 | 38.16 | 37.33 | 38.06 | 605,291 | +0.22(+0.58%) |
Mar 05, 2018 | 36.50 | 38.01 | 36.35 | 37.84 | 919,180 | +1.21(+3.30%) |
Mar 02, 2018 | 34.45 | 36.70 | 33.83 | 36.63 | 1,094,193 | +1.83(+5.26%) |
Mar 01, 2018 | 34.25 | 35.11 | 33.02 | 34.80 | 864,841 | +0.61(+1.78%) |
Feb 28, 2018 | 33.07 | 34.67 | 33.07 | 34.19 | 883,845 | +1.44(+4.40%) |
Feb 27, 2018 | 33.74 | 34.00 | 32.15 | 32.75 | 526,021 | -0.75(-2.24%) |
Feb 26, 2018 | 33.50 | 34.79 | 33.21 | 33.50 | 885,844 | +0.12(+0.36%) |
Feb 23, 2018 | 34.17 | 34.49 | 32.40 | 33.38 | 775,435 | -0.37(-1.10%) |
Feb 22, 2018 | 35.81 | 29.52 | 33.75 | 2,021,297 | +4.23(+14.33%) | |
Feb 21, 2018 | 29.56 | 30.22 | 29.29 | 29.52 | 674,798 | +0.22(+0.75%) |
Feb 20, 2018 | 29.14 | 29.72 | 28.61 | 29.30 | 498,069 | -0.11(-0.37%) |
Feb 16, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.42(+1.45%) | |
Feb 15, 2018 | 27.77 | 29.02 | 27.74 | 28.99 | 531,824 | +1.35(+4.88%) |
Feb 14, 2018 | 26.29 | 28.59 | 26.29 | 27.64 | 647,787 | +1.23(+4.66%) |
Feb 13, 2018 | 25.96 | 26.55 | 25.88 | 26.41 | 351,814 | +0.40(+1.54%) |
Feb 12, 2018 | 25.81 | 26.18 | 25.00 | 26.01 | 632,239 | +0.47(+1.84%) |
Feb 09, 2018 | 26.42 | 26.81 | 24.50 | 25.54 | 906,539 | -0.73(-2.78%) |
Feb 08, 2018 | 27.41 | 27.60 | 26.24 | 26.27 | 579,336 | -0.97(-3.56%) |
Feb 07, 2018 | 27.37 | 27.37 | 26.76 | 27.24 | 346,191 | +0.06(+0.22%) |
Feb 06, 2018 | 26.00 | 27.50 | 25.53 | 27.18 | 658,951 | +0.31(+1.15%) |
Feb 05, 2018 | 26.91 | 27.14 | 26.50 | 26.87 | 491,655 | -0.33(-1.21%) |
Feb 02, 2018 | 27.96 | 28.04 | 27.08 | 27.20 | 293,400 | -1.02(-3.61%) |
Feb 01, 2018 | 27.50 | 28.55 | 27.22 | 28.22 | 456,933 | +0.82(+2.99%) |
Jan 31, 2018 | 28.50 | 28.60 | 26.65 | 27.40 | 1,193,046 | -1.91(-6.52%) |
Jan 30, 2018 | 29.45 | 29.95 | 29.17 | 29.31 | 323,170 | -0.30(-1.01%) |
Jan 29, 2018 | 30.84 | 30.84 | 29.51 | 29.61 | 459,665 | -0.87(-2.85%) |
Jan 26, 2018 | 30.51 | 31.37 | 29.94 | 30.48 | 731,761 | +0.48(+1.60%) |
Jan 25, 2018 | 29.85 | 31.60 | 28.55 | 30.00 | 1,619,461 | +2.17(+7.80%) |
Jan 24, 2018 | 28.59 | 28.96 | 27.10 | 27.83 | 969,808 | -0.73(-2.56%) |
Jan 23, 2018 | 28.20 | 28.62 | 28.11 | 28.56 | 251,830 | +0.24(+0.85%) |
Jan 22, 2018 | 28.32 | 28.48 | 28.01 | 28.32 | 209,163 | +0.05(+0.18%) |
Jan 19, 2018 | 28.08 | 28.42 | 27.34 | 28.27 | 686,713 | +0.18(+0.64%) |
Jan 18, 2018 | 26.83 | 28.52 | 26.30 | 28.09 | 873,869 | +1.38(+5.17%) |
Jan 17, 2018 | 26.42 | 26.92 | 26.07 | 26.71 | 251,382 | +0.45(+1.71%) |
Jan 16, 2018 | 27.09 | 27.59 | 25.89 | 26.26 | 633,928 | -0.71(-2.63%) |
Jan 12, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.87(+3.33%) | |
Jan 11, 2018 | 26.51 | 26.85 | 25.81 | 26.10 | 552,841 | -0.34(-1.29%) |
Jan 10, 2018 | 26.47 | 26.73 | 26.00 | 26.44 | 466,442 | -0.14(-0.53%) |
Jan 09, 2018 | 27.00 | 27.89 | 26.36 | 26.58 | 392,727 | -0.39(-1.45%) |
Jan 08, 2018 | 27.21 | 27.21 | 26.28 | 26.97 | 378,831 | -0.12(-0.44%) |
Jan 05, 2018 | 26.74 | 27.29 | 26.50 | 27.09 | 330,357 | +0.46(+1.73%) |
Jan 04, 2018 | 27.23 | 27.30 | 26.39 | 26.63 | 264,560 | -0.44(-1.63%) |
Jan 03, 2018 | 26.34 | 27.65 | 26.11 | 27.07 | 419,378 | +0.90(+3.44%) |