Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.11 | 38.11 | 38.11 | 0 | -1.66(-4.17%) | |
Mar 28, 2018 | 40.08 | 40.47 | 39.68 | 39.77 | 669,174 | -0.22(-0.55%) |
Mar 27, 2018 | 40.69 | 40.77 | 39.88 | 39.99 | 314,846 | -0.61(-1.50%) |
Mar 26, 2018 | 39.47 | 40.64 | 39.33 | 40.60 | 459,009 | +1.40(+3.56%) |
Mar 23, 2018 | 39.07 | 39.60 | 38.77 | 39.20 | 322,584 | +0.44(+1.12%) |
Mar 22, 2018 | 39.25 | 39.47 | 38.72 | 38.77 | 413,189 | -0.48(-1.22%) |
Mar 21, 2018 | 39.25 | 39.38 | 38.77 | 39.25 | 253,519 | -0.13(-0.33%) |
Mar 20, 2018 | 39.51 | 39.81 | 38.99 | 39.38 | 305,556 | -0.17(-0.44%) |
Mar 19, 2018 | 39.25 | 39.68 | 39.03 | 39.55 | 283,292 | +0.13(+0.33%) |
Mar 16, 2018 | 38.51 | 39.55 | 38.51 | 39.42 | 424,812 | +0.96(+2.49%) |
Mar 15, 2018 | 38.85 | 38.99 | 38.31 | 38.46 | 262,258 | -0.48(-1.23%) |
Mar 14, 2018 | 38.77 | 39.03 | 38.66 | 38.94 | 220,091 | +0.17(+0.45%) |
Mar 13, 2018 | 38.90 | 39.12 | 38.59 | 38.77 | 182,142 | +0.09(+0.23%) |
Mar 12, 2018 | 38.46 | 38.90 | 38.14 | 38.68 | 278,760 | +0.22(+0.57%) |
Mar 09, 2018 | 38.38 | 38.85 | 38.29 | 38.46 | 371,272 | +0.31(+0.80%) |
Mar 08, 2018 | 38.72 | 38.94 | 38.03 | 38.16 | 286,431 | -0.52(-1.35%) |
Mar 07, 2018 | 38.46 | 38.79 | 37.98 | 38.68 | 245,000 | +0.00(+0.00%) |
Mar 06, 2018 | 38.07 | 38.72 | 37.59 | 38.68 | 236,985 | +0.61(+1.60%) |
Mar 05, 2018 | 37.81 | 38.31 | 37.68 | 38.07 | 230,244 | +0.13(+0.34%) |
Mar 02, 2018 | 36.89 | 38.03 | 36.89 | 37.94 | 207,184 | +0.78(+2.11%) |
Mar 01, 2018 | 37.02 | 37.50 | 36.85 | 37.15 | 375,614 | +0.00(+0.00%) |
Feb 28, 2018 | 37.76 | 38.07 | 36.98 | 37.15 | 389,609 | -0.65(-1.73%) |
Feb 27, 2018 | 37.98 | 38.33 | 37.81 | 37.81 | 452,842 | -0.31(-0.80%) |
Feb 26, 2018 | 38.03 | 38.24 | 37.63 | 38.11 | 157,149 | +0.04(+0.11%) |
Feb 23, 2018 | 37.37 | 38.07 | 37.28 | 38.07 | 181,397 | +0.87(+2.34%) |
Feb 22, 2018 | 37.55 | 37.72 | 37.07 | 37.20 | 299,399 | -0.31(-0.81%) |
Feb 21, 2018 | 37.46 | 37.98 | 37.33 | 37.50 | 293,802 | +0.17(+0.47%) |
Feb 20, 2018 | 37.02 | 37.50 | 36.76 | 37.33 | 450,102 | +0.13(+0.35%) |
Feb 16, 2018 | 37.20 | 37.20 | 37.20 | 0 | +0.09(+0.24%) | |
Feb 15, 2018 | 36.81 | 37.24 | 36.28 | 37.11 | 226,434 | +0.35(+0.95%) |
Feb 14, 2018 | 35.71 | 36.94 | 35.71 | 36.76 | 679,515 | +0.87(+2.43%) |
Feb 13, 2018 | 35.54 | 36.06 | 35.07 | 35.89 | 339,258 | +0.13(+0.37%) |
Feb 12, 2018 | 35.76 | 36.24 | 35.45 | 35.76 | 432,310 | -0.09(-0.24%) |
Feb 09, 2018 | 36.06 | 36.50 | 35.15 | 35.85 | 461,647 | +0.00(+0.00%) |
Feb 08, 2018 | 36.63 | 36.85 | 35.85 | 35.85 | 302,431 | -0.74(-2.03%) |
Feb 07, 2018 | 35.28 | 36.85 | 35.28 | 36.59 | 440,323 | +1.35(+3.84%) |
Feb 06, 2018 | 34.84 | 35.82 | 34.80 | 35.24 | 520,093 | -0.22(-0.61%) |
Feb 05, 2018 | 35.63 | 36.19 | 35.24 | 35.45 | 265,824 | -0.44(-1.22%) |
Feb 02, 2018 | 36.76 | 36.87 | 35.80 | 35.89 | 384,774 | -1.05(-2.83%) |
Feb 01, 2018 | 36.94 | 37.20 | 36.50 | 36.94 | 248,325 | -0.17(-0.47%) |
Jan 31, 2018 | 37.02 | 37.50 | 36.94 | 37.11 | 208,076 | +0.00(+0.00%) |
Jan 30, 2018 | 37.15 | 37.46 | 37.11 | 37.11 | 186,500 | -0.22(-0.58%) |
Jan 29, 2018 | 37.46 | 37.70 | 37.07 | 37.33 | 385,186 | -0.17(-0.47%) |
Jan 26, 2018 | 37.46 | 37.76 | 37.02 | 37.50 | 399,691 | +0.00(+0.00%) |
Jan 25, 2018 | 37.33 | 37.55 | 36.85 | 37.50 | 553,389 | +0.17(+0.47%) |
Jan 24, 2018 | 37.37 | 37.57 | 36.46 | 37.33 | 386,434 | +0.09(+0.23%) |
Jan 23, 2018 | 37.50 | 38.07 | 37.15 | 37.24 | 387,630 | -0.44(-1.16%) |
Jan 22, 2018 | 37.50 | 37.98 | 37.15 | 37.68 | 292,836 | +0.04(+0.12%) |
Jan 19, 2018 | 37.85 | 38.20 | 37.37 | 37.63 | 501,382 | -0.22(-0.58%) |
Jan 18, 2018 | 38.85 | 39.68 | 37.72 | 37.85 | 439,678 | -1.09(-2.80%) |
Jan 17, 2018 | 38.38 | 39.25 | 38.33 | 38.94 | 291,276 | +0.57(+1.48%) |
Jan 16, 2018 | 38.59 | 39.29 | 37.90 | 38.38 | 324,116 | -0.17(-0.45%) |
Jan 12, 2018 | 38.55 | 38.55 | 38.55 | 0 | -1.09(-2.75%) | |
Jan 11, 2018 | 38.38 | 39.62 | 38.29 | 39.64 | 590,802 | +1.48(+3.89%) |
Jan 10, 2018 | 38.46 | 38.16 | 714,840 | -0.04(-0.11%) | ||
Jan 09, 2018 | 37.94 | 38.72 | 37.63 | 38.20 | 547,238 | +0.13(+0.34%) |
Jan 08, 2018 | 35.63 | 38.33 | 35.63 | 38.07 | 1,097,296 | +2.49(+6.99%) |
Jan 05, 2018 | 36.50 | 36.59 | 34.45 | 35.58 | 1,499,603 | -2.62(-6.85%) |
Jan 04, 2018 | 37.98 | 38.68 | 37.96 | 38.20 | 435,105 | +0.31(+0.81%) |
Jan 03, 2018 | 37.81 | 38.24 | 37.46 | 37.90 | 344,525 | -0.04(-0.11%) |