Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.87 | 35.87 | 35.87 | 0 | -1.17(-3.17%) | |
Mar 28, 2018 | 36.21 | 38.63 | 36.21 | 37.04 | 150,210 | +0.90(+2.49%) |
Mar 27, 2018 | 36.70 | 36.83 | 36.00 | 36.14 | 82,284 | -0.35(-0.95%) |
Mar 26, 2018 | 36.90 | 36.90 | 36.00 | 36.49 | 75,438 | +0.21(+0.57%) |
Mar 23, 2018 | 37.94 | 37.94 | 36.07 | 36.28 | 114,206 | -1.45(-3.85%) |
Mar 22, 2018 | 38.28 | 38.56 | 37.66 | 37.73 | 219,056 | -0.69(-1.80%) |
Mar 21, 2018 | 39.11 | 39.67 | 38.35 | 38.42 | 180,190 | +0.21(+0.54%) |
Mar 20, 2018 | 38.89 | 39.15 | 37.41 | 38.22 | 254,547 | -0.67(-1.72%) |
Mar 19, 2018 | 40.76 | 40.76 | 38.48 | 38.89 | 218,849 | +0.54(+1.40%) |
Mar 16, 2018 | 37.88 | 39.02 | 37.55 | 38.35 | 214,171 | +0.54(+1.42%) |
Mar 15, 2018 | 40.49 | 40.56 | 37.41 | 37.81 | 220,769 | -2.51(-6.23%) |
Mar 14, 2018 | 41.77 | 41.97 | 40.29 | 40.33 | 136,272 | -1.51(-3.61%) |
Mar 13, 2018 | 41.70 | 43.11 | 40.29 | 41.84 | 478,403 | -3.82(-8.37%) |
Mar 12, 2018 | 46.39 | 46.39 | 44.25 | 45.66 | 217,853 | -0.80(-1.73%) |
Mar 09, 2018 | 47.80 | 48.37 | 45.86 | 46.46 | 215,909 | -0.94(-1.98%) |
Mar 08, 2018 | 50.02 | 50.22 | 47.33 | 47.40 | 149,286 | -2.75(-5.48%) |
Mar 07, 2018 | 50.82 | 51.76 | 49.62 | 50.15 | 144,802 | -1.41(-2.73%) |
Mar 06, 2018 | 51.56 | 51.89 | 50.48 | 51.56 | 90,801 | -0.07(-0.13%) |
Mar 05, 2018 | 50.35 | 52.63 | 50.02 | 51.62 | 138,138 | +1.14(+2.26%) |
Mar 02, 2018 | 50.02 | 51.76 | 49.75 | 50.48 | 218,429 | +0.27(+0.53%) |
Mar 01, 2018 | 50.62 | 51.83 | 49.95 | 50.22 | 101,477 | -0.27(-0.53%) |
Feb 28, 2018 | 50.55 | 52.36 | 49.88 | 50.48 | 193,764 | +0.20(+0.40%) |
Feb 27, 2018 | 51.62 | 52.97 | 50.15 | 50.28 | 119,961 | -1.41(-2.72%) |
Feb 26, 2018 | 49.68 | 52.90 | 49.41 | 51.69 | 275,542 | +2.15(+4.33%) |
Feb 23, 2018 | 49.75 | 49.95 | 48.94 | 49.55 | 65,212 | +0.34(+0.68%) |
Feb 22, 2018 | 49.21 | 50,268 | +0.60(+1.24%) | |||
Feb 21, 2018 | 47.80 | 49.81 | 47.77 | 48.61 | 95,542 | +0.94(+1.97%) |
Feb 20, 2018 | 47.20 | 47.87 | 46.80 | 47.67 | 87,099 | +0.40(+0.85%) |
Feb 16, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.34(+0.71%) | |
Feb 15, 2018 | 47.60 | 47.60 | 46.66 | 46.93 | 58,683 | -0.60(-1.27%) |
Feb 14, 2018 | 46.26 | 48.07 | 45.60 | 47.53 | 108,165 | +0.87(+1.87%) |
Feb 13, 2018 | 45.99 | 47.17 | 45.93 | 46.66 | 63,449 | +0.34(+0.72%) |
Feb 12, 2018 | 45.52 | 46.74 | 44.99 | 46.33 | 60,117 | +1.07(+2.37%) |
Feb 09, 2018 | 45.66 | 46.26 | 43.68 | 45.26 | 77,849 | -0.07(-0.15%) |
Feb 08, 2018 | 46.46 | 45.32 | 45.32 | 76,329 | +0.00(+0.00%) | |
Feb 07, 2018 | 44.45 | 46.15 | 44.45 | 45.32 | 64,530 | +0.87(+1.96%) |
Feb 06, 2018 | 43.58 | 44.72 | 43.12 | 44.45 | 77,217 | -0.23(-0.53%) |
Feb 05, 2018 | 46.19 | 46.60 | 44.58 | 44.69 | 72,181 | -1.51(-3.27%) |
Feb 02, 2018 | 45.93 | 47.27 | 45.46 | 46.19 | 118,168 | +0.27(+0.58%) |
Feb 01, 2018 | 44.92 | 46.33 | 44.52 | 45.93 | 59,900 | +1.01(+2.24%) |
Jan 31, 2018 | 44.38 | 45.99 | 44.38 | 44.92 | 47,763 | +0.54(+1.21%) |
Jan 30, 2018 | 44.58 | 44.92 | 44.05 | 44.38 | 50,005 | -0.34(-0.75%) |
Jan 29, 2018 | 44.32 | 45.39 | 43.98 | 44.72 | 79,568 | +0.54(+1.21%) |
Jan 26, 2018 | 44.38 | 44.72 | 43.65 | 44.18 | 58,133 | -0.13(-0.30%) |
Jan 25, 2018 | 44.99 | 44.99 | 43.44 | 44.32 | 61,238 | +0.07(+0.15%) |
Jan 24, 2018 | 44.52 | 44.82 | 42.91 | 44.25 | 107,527 | -0.27(-0.60%) |
Jan 23, 2018 | 44.72 | 45.05 | 44.05 | 44.52 | 46,644 | -0.20(-0.45%) |
Jan 22, 2018 | 44.05 | 44.72 | 43.98 | 44.72 | 49,482 | +0.74(+1.68%) |
Jan 19, 2018 | 43.38 | 44.18 | 42.98 | 43.98 | 52,383 | +0.54(+1.23%) |
Jan 18, 2018 | 42.77 | 43.58 | 42.37 | 43.44 | 51,481 | +0.87(+2.05%) |
Jan 17, 2018 | 42.64 | 43.16 | 42.10 | 42.57 | 49,416 | +0.07(+0.16%) |
Jan 16, 2018 | 43.98 | 44.25 | 42.44 | 42.51 | 61,640 | -1.34(-3.06%) |
Jan 12, 2018 | 43.85 | 43.85 | 43.85 | 0 | +1.27(+2.99%) | |
Jan 11, 2018 | 41.70 | 43.04 | 41.50 | 42.57 | 173,993 | +1.07(+2.58%) |
Jan 10, 2018 | 41.50 | 82,717 | +0.27(+0.65%) | |||
Jan 09, 2018 | 43.58 | 43.85 | 41.23 | 41.23 | 115,547 | -2.35(-5.38%) |
Jan 08, 2018 | 44.38 | 44.52 | 43.51 | 43.58 | 70,534 | -0.74(-1.66%) |
Jan 05, 2018 | 44.72 | 44.99 | 43.85 | 44.32 | 57,204 | -0.34(-0.75%) |
Jan 04, 2018 | 45.66 | 45.86 | 44.32 | 44.65 | 87,622 | -0.94(-2.06%) |
Jan 03, 2018 | 46.93 | 47.00 | 45.05 | 45.59 | 58,050 | -1.34(-2.86%) |