Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.22(-0.64%) | |
Mar 28, 2018 | 34.46 | 35.32 | 34.42 | 34.92 | 299,092 | +0.57(+1.65%) |
Mar 27, 2018 | 34.45 | 34.62 | 33.54 | 34.35 | 344,744 | -0.04(-0.11%) |
Mar 26, 2018 | 34.09 | 34.54 | 33.63 | 34.39 | 530,015 | +0.47(+1.40%) |
Mar 23, 2018 | 33.83 | 34.11 | 33.39 | 33.92 | 299,634 | +0.18(+0.55%) |
Mar 22, 2018 | 33.35 | 34.37 | 33.11 | 33.73 | 698,307 | +0.20(+0.61%) |
Mar 21, 2018 | 33.86 | 33.88 | 33.41 | 33.53 | 261,357 | -0.31(-0.92%) |
Mar 20, 2018 | 33.92 | 34.17 | 33.58 | 33.84 | 409,466 | -0.05(-0.14%) |
Mar 19, 2018 | 33.98 | 34.00 | 33.43 | 33.89 | 407,001 | -0.09(-0.26%) |
Mar 16, 2018 | 33.92 | 34.15 | 33.84 | 33.98 | 371,145 | +0.01(+0.03%) |
Mar 15, 2018 | 34.51 | 34.51 | 33.62 | 33.97 | 381,271 | -0.40(-1.16%) |
Mar 14, 2018 | 34.67 | 34.89 | 34.25 | 34.36 | 552,739 | -0.20(-0.59%) |
Mar 13, 2018 | 34.89 | 35.01 | 34.47 | 34.57 | 386,374 | -0.20(-0.59%) |
Mar 12, 2018 | 34.01 | 34.88 | 34.01 | 34.77 | 387,942 | +0.73(+2.13%) |
Mar 09, 2018 | 34.21 | 34.35 | 33.01 | 34.04 | 702,379 | -0.12(-0.34%) |
Mar 08, 2018 | 35.04 | 35.04 | 34.13 | 34.16 | 454,358 | -0.80(-2.30%) |
Mar 07, 2018 | 34.86 | 34.96 | 530,477 | +0.11(+0.31%) | ||
Mar 06, 2018 | 34.96 | 35.37 | 34.58 | 34.86 | 462,612 | -0.03(-0.08%) |
Mar 05, 2018 | 34.84 | 35.10 | 34.54 | 34.89 | 860,109 | -0.16(-0.47%) |
Mar 02, 2018 | 35.39 | 35.39 | 34.71 | 35.05 | 745,417 | -0.52(-1.47%) |
Mar 01, 2018 | 36.53 | 36.62 | 34.91 | 35.57 | 1,532,529 | -1.06(-2.88%) |
Feb 28, 2018 | 39.00 | 39.05 | 36.61 | 36.63 | 1,087,862 | -2.57(-6.55%) |
Feb 27, 2018 | 40.06 | 40.06 | 38.90 | 39.20 | 252,063 | -0.79(-1.99%) |
Feb 26, 2018 | 40.06 | 40.07 | 39.68 | 39.99 | 311,468 | +0.16(+0.41%) |
Feb 23, 2018 | 39.94 | 40.00 | 39.61 | 39.83 | 203,888 | +0.12(+0.29%) |
Feb 22, 2018 | 39.45 | 39.97 | 39.44 | 39.71 | 389,665 | +0.32(+0.81%) |
Feb 21, 2018 | 39.83 | 39.83 | 39.28 | 39.39 | 295,355 | -0.43(-1.07%) |
Feb 20, 2018 | 40.57 | 40.66 | 39.79 | 39.82 | 320,234 | -0.90(-2.21%) |
Feb 16, 2018 | 40.72 | 40.72 | 40.72 | 0 | +1.62(+4.14%) | |
Feb 15, 2018 | 37.86 | 39.23 | 37.75 | 39.10 | 327,244 | +1.35(+3.57%) |
Feb 14, 2018 | 37.75 | 38.07 | 37.19 | 37.75 | 269,929 | -0.24(-0.64%) |
Feb 13, 2018 | 38.24 | 38.56 | 37.50 | 38.00 | 477,712 | -0.32(-0.83%) |
Feb 12, 2018 | 37.56 | 38.34 | 36.82 | 38.32 | 803,408 | +0.76(+2.01%) |
Feb 09, 2018 | 37.94 | 38.20 | 36.61 | 37.56 | 944,599 | -0.38(-1.00%) |
Feb 08, 2018 | 38.82 | 38.89 | 37.85 | 37.94 | 907,624 | -0.80(-2.08%) |
Feb 07, 2018 | 38.54 | 38.62 | 38.30 | 38.74 | 918,291 | +0.21(+0.55%) |
Feb 06, 2018 | 38.61 | 38.93 | 37.60 | 38.53 | 1,017,203 | -0.25(-0.64%) |
Feb 05, 2018 | 39.28 | 39.61 | 38.44 | 38.78 | 1,163,001 | -0.75(-1.90%) |
Feb 02, 2018 | 39.48 | 40.06 | 38.97 | 39.53 | 452,263 | -0.16(-0.39%) |
Feb 01, 2018 | 39.87 | 39.96 | 39.59 | 39.68 | 342,179 | -0.24(-0.61%) |
Jan 31, 2018 | 40.09 | 40.22 | 39.64 | 39.92 | 458,329 | +0.03(+0.07%) |
Jan 30, 2018 | 39.87 | 40.08 | 39.43 | 39.90 | 433,550 | +0.02(+0.05%) |
Jan 29, 2018 | 39.66 | 40.19 | 39.26 | 39.88 | 168,369 | +0.20(+0.51%) |
Jan 26, 2018 | 39.73 | 39.73 | 39.29 | 39.67 | 268,069 | -0.08(-0.19%) |
Jan 25, 2018 | 40.12 | 40.12 | 39.45 | 39.75 | 400,486 | -0.41(-1.01%) |
Jan 24, 2018 | 41.45 | 41.72 | 40.08 | 40.16 | 201,804 | -1.29(-3.11%) |
Jan 23, 2018 | 40.35 | 41.53 | 40.29 | 41.45 | 470,004 | +1.21(+3.01%) |
Jan 22, 2018 | 40.28 | 40.89 | 39.92 | 40.24 | 268,792 | -0.11(-0.26%) |
Jan 19, 2018 | 39.19 | 40.35 | 39.11 | 40.34 | 593,889 | +1.22(+3.12%) |
Jan 18, 2018 | 39.31 | 39.69 | 38.76 | 39.12 | 436,369 | -0.39(-0.98%) |
Jan 17, 2018 | 39.30 | 39.56 | 39.04 | 39.51 | 303,140 | +0.40(+1.02%) |
Jan 16, 2018 | 39.25 | 39.73 | 39.11 | 39.11 | 304,693 | -0.09(-0.22%) |
Jan 12, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 38.98 | 39.24 | 38.84 | 39.12 | 180,017 | +0.13(+0.32%) |
Jan 10, 2018 | 38.34 | 39.07 | 38.12 | 38.99 | 259,406 | +0.45(+1.16%) |
Jan 09, 2018 | 38.69 | 39.16 | 38.43 | 38.55 | 335,048 | -0.17(-0.45%) |
Jan 08, 2018 | 38.99 | 38.99 | 38.43 | 38.72 | 309,798 | -0.18(-0.47%) |
Jan 05, 2018 | 38.86 | 39.07 | 38.60 | 38.91 | 272,900 | +0.08(+0.20%) |
Jan 04, 2018 | 39.65 | 39.65 | 38.74 | 38.83 | 398,337 | -0.83(-2.10%) |
Jan 03, 2018 | 38.81 | 39.99 | 38.76 | 39.66 | 438,858 | +0.81(+2.10%) |