Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.20(-0.64%) | |
Mar 28, 2018 | 33.08 | 34.04 | 30.81 | 31.30 | 5,183,720 | -1.70(-5.15%) |
Mar 27, 2018 | 33.55 | 34.63 | 32.60 | 33.00 | 9,531,727 | -1.59(-4.60%) |
Mar 26, 2018 | 32.85 | 35.45 | 32.85 | 34.59 | 5,473,100 | +2.53(+7.89%) |
Mar 23, 2018 | 32.92 | 33.60 | 31.80 | 32.06 | 3,171,492 | -1.45(-4.33%) |
Mar 22, 2018 | 33.54 | 33.98 | 32.34 | 33.51 | 2,607,163 | -0.74(-2.16%) |
Mar 21, 2018 | 34.50 | 35.11 | 34.20 | 34.25 | 1,748,593 | -0.48(-1.38%) |
Mar 20, 2018 | 35.37 | 35.50 | 33.58 | 34.73 | 3,662,592 | +0.88(+2.60%) |
Mar 19, 2018 | 35.44 | 35.79 | 33.25 | 33.85 | 3,582,926 | -2.01(-5.61%) |
Mar 16, 2018 | 36.00 | 36.15 | 35.38 | 35.86 | 1,900,717 | -0.41(-1.13%) |
Mar 15, 2018 | 36.81 | 37.03 | 35.30 | 36.27 | 2,982,535 | -0.66(-1.79%) |
Mar 14, 2018 | 37.20 | 37.80 | 36.80 | 36.93 | 2,167,090 | -0.44(-1.18%) |
Mar 13, 2018 | 37.67 | 38.40 | 37.05 | 37.37 | 3,749,354 | -0.50(-1.32%) |
Mar 12, 2018 | 38.40 | 39.09 | 37.16 | 37.87 | 3,154,309 | -0.63(-1.64%) |
Mar 09, 2018 | 38.80 | 39.56 | 38.51 | 38.50 | 1,891,854 | -0.19(-0.49%) |
Mar 08, 2018 | 39.20 | 39.47 | 38.05 | 38.69 | 1,868,044 | -0.20(-0.51%) |
Mar 07, 2018 | 39.60 | 38.89 | 2,091,668 | +0.31(+0.80%) | ||
Mar 06, 2018 | 39.80 | 40.14 | 38.50 | 38.58 | 2,678,022 | -0.42(-1.08%) |
Mar 05, 2018 | 37.60 | 40.12 | 37.40 | 39.00 | 3,299,719 | +1.43(+3.81%) |
Mar 02, 2018 | 38.11 | 38.65 | 37.33 | 37.57 | 3,630,697 | -1.15(-2.97%) |
Mar 01, 2018 | 40.21 | 40.88 | 38.38 | 38.72 | 4,430,223 | -2.05(-5.03%) |
Feb 28, 2018 | 41.10 | 41.80 | 40.50 | 40.77 | 2,159,228 | -0.14(-0.34%) |
Feb 27, 2018 | 40.30 | 41.39 | 40.28 | 40.91 | 3,072,427 | +0.47(+1.16%) |
Feb 26, 2018 | 41.82 | 42.15 | 40.21 | 40.44 | 5,126,991 | -1.08(-2.60%) |
Feb 23, 2018 | 42.92 | 43.20 | 41.38 | 41.52 | 6,155,164 | -0.53(-1.26%) |
Feb 22, 2018 | 42.05 | 24,012,384 | -9.05(-17.71%) | |||
Feb 21, 2018 | 52.03 | 52.70 | 49.14 | 51.10 | 12,505,400 | -0.08(-0.16%) |
Feb 20, 2018 | 50.45 | 51.75 | 49.49 | 51.18 | 7,529,194 | +3.05(+6.34%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +2.49(+5.46%) | |
Feb 15, 2018 | 45.80 | 45.85 | 45.02 | 45.64 | 2,061,278 | +0.79(+1.76%) |
Feb 14, 2018 | 42.95 | 46.10 | 42.87 | 44.85 | 3,429,668 | +1.83(+4.25%) |
Feb 13, 2018 | 42.22 | 43.69 | 42.14 | 43.02 | 1,274,759 | -0.21(-0.49%) |
Feb 12, 2018 | 43.56 | 44.00 | 41.83 | 43.23 | 1,965,579 | +0.77(+1.81%) |
Feb 09, 2018 | 45.00 | 45.35 | 40.10 | 42.46 | 3,590,670 | -1.24(-2.84%) |
Feb 08, 2018 | 46.04 | 47.35 | 43.56 | 43.70 | 5,314,416 | -1.99(-4.36%) |
Feb 07, 2018 | 42.73 | 46.40 | 42.55 | 45.69 | 4,744,574 | +3.79(+9.05%) |
Feb 06, 2018 | 39.01 | 42.00 | 39.01 | 41.90 | 2,634,678 | +1.50(+3.73%) |
Feb 05, 2018 | 39.97 | 41.86 | 39.89 | 40.40 | 2,840,612 | -0.06(-0.16%) |
Feb 02, 2018 | 40.57 | 42.12 | 40.00 | 40.46 | 2,846,383 | +0.54(+1.35%) |
Feb 01, 2018 | 40.35 | 40.59 | 39.42 | 39.92 | 2,518,139 | -0.70(-1.72%) |
Jan 31, 2018 | 42.30 | 42.30 | 40.48 | 40.62 | 2,241,144 | -0.90(-2.17%) |
Jan 30, 2018 | 41.25 | 42.23 | 40.80 | 41.52 | 2,804,380 | -0.84(-1.98%) |
Jan 29, 2018 | 42.25 | 43.36 | 41.91 | 42.36 | 1,793,701 | -0.55(-1.28%) |
Jan 26, 2018 | 44.36 | 44.89 | 42.80 | 42.91 | 3,280,543 | -1.19(-2.70%) |
Jan 25, 2018 | 42.85 | 44.70 | 41.85 | 44.10 | 3,928,898 | +1.85(+4.38%) |
Jan 24, 2018 | 43.44 | 43.90 | 41.30 | 42.25 | 3,540,067 | -0.37(-0.87%) |
Jan 23, 2018 | 45.64 | 46.75 | 42.54 | 42.62 | 8,375,549 | -1.00(-2.29%) |
Jan 22, 2018 | 40.10 | 43.82 | 39.53 | 43.62 | 5,404,114 | +3.40(+8.45%) |
Jan 19, 2018 | 40.61 | 41.35 | 40.10 | 40.22 | 1,967,863 | -0.54(-1.32%) |
Jan 18, 2018 | 41.20 | 41.84 | 40.66 | 40.76 | 2,727,785 | -0.78(-1.88%) |
Jan 17, 2018 | 39.47 | 42.09 | 39.47 | 41.54 | 6,594,625 | +2.35(+6.00%) |
Jan 16, 2018 | 43.41 | 43.75 | 39.10 | 39.19 | 7,939,362 | -4.19(-9.66%) |
Jan 12, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.12%) | |
Jan 11, 2018 | 45.00 | 45.61 | 43.70 | 43.87 | 3,328,886 | -0.84(-1.88%) |
Jan 10, 2018 | 45.75 | 44.71 | 5,152,028 | -0.02(-0.04%) | ||
Jan 09, 2018 | 46.75 | 48.11 | 44.26 | 44.73 | 7,212,370 | -2.74(-5.77%) |
Jan 08, 2018 | 45.14 | 48.36 | 42.79 | 47.47 | 12,020,262 | +1.19(+2.57%) |
Jan 05, 2018 | 48.06 | 48.99 | 46.13 | 46.28 | 13,007,892 | -4.96(-9.68%) |
Jan 04, 2018 | 51.56 | 52.77 | 50.21 | 51.24 | 9,378,291 | -4.20(-7.58%) |
Jan 03, 2018 | 52.80 | 57.42 | 52.72 | 55.44 | 9,903,444 | +3.37(+6.47%) |