Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.45 | 37.45 | 37.45 | 0 | -1.63(-4.17%) | |
Mar 28, 2018 | 39.38 | 39.77 | 39.00 | 39.08 | 680,948 | -0.21(-0.55%) |
Mar 27, 2018 | 39.98 | 40.07 | 39.19 | 39.30 | 320,386 | -0.60(-1.50%) |
Mar 26, 2018 | 38.78 | 39.94 | 38.65 | 39.90 | 467,085 | +1.37(+3.56%) |
Mar 23, 2018 | 38.40 | 38.91 | 38.10 | 38.53 | 328,260 | +0.43(+1.12%) |
Mar 22, 2018 | 38.57 | 38.78 | 38.05 | 38.10 | 420,460 | -0.47(-1.22%) |
Mar 21, 2018 | 38.57 | 38.70 | 38.10 | 38.57 | 257,980 | -0.13(-0.33%) |
Mar 20, 2018 | 38.83 | 39.13 | 38.31 | 38.70 | 310,933 | -0.17(-0.44%) |
Mar 19, 2018 | 38.57 | 39.00 | 38.35 | 38.87 | 288,277 | +0.13(+0.33%) |
Mar 16, 2018 | 37.84 | 38.87 | 37.84 | 38.74 | 432,287 | +0.94(+2.49%) |
Mar 15, 2018 | 38.18 | 38.31 | 37.65 | 37.80 | 266,873 | -0.47(-1.23%) |
Mar 14, 2018 | 38.10 | 38.35 | 37.99 | 38.27 | 223,964 | +0.17(+0.45%) |
Mar 13, 2018 | 38.23 | 38.44 | 37.93 | 38.10 | 185,347 | +0.09(+0.23%) |
Mar 12, 2018 | 37.80 | 38.23 | 37.48 | 38.01 | 283,665 | +0.21(+0.57%) |
Mar 09, 2018 | 37.71 | 38.18 | 37.63 | 37.80 | 377,804 | +0.30(+0.80%) |
Mar 08, 2018 | 38.05 | 38.27 | 37.37 | 37.50 | 291,471 | -0.51(-1.35%) |
Mar 07, 2018 | 37.80 | 38.12 | 37.33 | 38.01 | 249,311 | +0.00(+0.00%) |
Mar 06, 2018 | 37.41 | 38.05 | 36.94 | 38.01 | 241,155 | +0.60(+1.60%) |
Mar 05, 2018 | 37.15 | 37.65 | 37.03 | 37.41 | 234,296 | +0.13(+0.34%) |
Mar 02, 2018 | 36.25 | 37.37 | 36.25 | 37.28 | 210,830 | +0.77(+2.11%) |
Mar 01, 2018 | 36.38 | 36.85 | 36.21 | 36.51 | 382,223 | +0.00(+0.00%) |
Feb 28, 2018 | 37.11 | 37.41 | 36.34 | 36.51 | 396,464 | -0.64(-1.73%) |
Feb 27, 2018 | 37.33 | 37.67 | 37.15 | 37.15 | 460,810 | -0.30(-0.80%) |
Feb 26, 2018 | 37.37 | 37.58 | 36.98 | 37.45 | 159,914 | +0.04(+0.11%) |
Feb 23, 2018 | 36.73 | 37.41 | 36.64 | 37.41 | 184,588 | +0.86(+2.34%) |
Feb 22, 2018 | 36.90 | 37.07 | 36.43 | 36.55 | 304,667 | -0.30(-0.81%) |
Feb 21, 2018 | 36.81 | 37.33 | 36.68 | 36.85 | 298,971 | +0.17(+0.47%) |
Feb 20, 2018 | 36.38 | 36.85 | 36.13 | 36.68 | 458,022 | +0.13(+0.35%) |
Feb 16, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 36.17 | 36.60 | 35.65 | 36.47 | 230,419 | +0.34(+0.95%) |
Feb 14, 2018 | 35.10 | 36.30 | 35.10 | 36.13 | 691,471 | +0.86(+2.43%) |
Feb 13, 2018 | 34.93 | 35.44 | 34.46 | 35.27 | 345,227 | +0.13(+0.37%) |
Feb 12, 2018 | 35.14 | 35.61 | 34.84 | 35.14 | 439,916 | -0.09(-0.24%) |
Feb 09, 2018 | 35.44 | 35.87 | 34.54 | 35.23 | 469,770 | +0.00(+0.00%) |
Feb 08, 2018 | 36.00 | 36.21 | 35.23 | 35.23 | 307,752 | -0.73(-2.03%) |
Feb 07, 2018 | 34.67 | 36.21 | 34.67 | 35.95 | 448,071 | +1.33(+3.84%) |
Feb 06, 2018 | 34.24 | 35.20 | 34.20 | 34.63 | 529,244 | -0.21(-0.62%) |
Feb 05, 2018 | 35.01 | 35.57 | 34.63 | 34.84 | 270,501 | -0.43(-1.22%) |
Feb 02, 2018 | 36.13 | 36.23 | 35.18 | 35.27 | 391,544 | -1.03(-2.83%) |
Feb 01, 2018 | 36.30 | 36.55 | 35.87 | 36.30 | 252,694 | -0.17(-0.47%) |
Jan 31, 2018 | 36.38 | 36.85 | 36.30 | 36.47 | 211,738 | +0.00(+0.00%) |
Jan 30, 2018 | 36.51 | 36.81 | 36.47 | 36.47 | 189,782 | -0.21(-0.58%) |
Jan 29, 2018 | 36.81 | 37.05 | 36.43 | 36.68 | 391,964 | -0.17(-0.47%) |
Jan 26, 2018 | 36.81 | 37.11 | 36.38 | 36.85 | 406,723 | +0.00(+0.00%) |
Jan 25, 2018 | 36.68 | 36.90 | 36.21 | 36.85 | 563,126 | +0.17(+0.47%) |
Jan 24, 2018 | 36.73 | 36.92 | 35.83 | 36.68 | 393,233 | +0.09(+0.23%) |
Jan 23, 2018 | 36.85 | 37.41 | 36.51 | 36.60 | 394,450 | -0.43(-1.16%) |
Jan 22, 2018 | 36.85 | 37.33 | 36.51 | 37.03 | 297,989 | +0.04(+0.12%) |
Jan 19, 2018 | 37.20 | 37.54 | 36.73 | 36.98 | 510,204 | -0.21(-0.58%) |
Jan 18, 2018 | 38.18 | 39.00 | 37.07 | 37.20 | 447,414 | -1.07(-2.80%) |
Jan 17, 2018 | 37.71 | 38.57 | 37.67 | 38.27 | 296,401 | +0.56(+1.48%) |
Jan 16, 2018 | 37.93 | 38.61 | 37.24 | 37.71 | 329,819 | -0.17(-0.45%) |
Jan 12, 2018 | 37.88 | 37.88 | 37.88 | 0 | -1.07(-2.75%) | |
Jan 11, 2018 | 37.71 | 38.93 | 37.63 | 38.95 | 601,197 | +1.46(+3.89%) |
Jan 10, 2018 | 37.80 | 37.50 | 727,418 | -0.04(-0.11%) | ||
Jan 09, 2018 | 37.28 | 38.05 | 36.98 | 37.54 | 556,867 | +0.13(+0.34%) |
Jan 08, 2018 | 35.01 | 37.67 | 35.01 | 37.41 | 1,116,603 | +2.44(+6.99%) |
Jan 05, 2018 | 35.87 | 35.96 | 33.85 | 34.97 | 1,525,989 | -2.57(-6.85%) |
Jan 04, 2018 | 37.33 | 38.01 | 37.30 | 37.54 | 442,761 | +0.30(+0.81%) |
Jan 03, 2018 | 37.15 | 37.58 | 36.81 | 37.24 | 350,587 | -0.04(-0.12%) |