Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.32 | 44.32 | 44.32 | 0 | -0.15(-0.33%) | |
Mar 28, 2018 | 42.09 | 45.55 | 41.70 | 44.46 | 2,535,246 | +2.32(+5.51%) |
Mar 27, 2018 | 42.39 | 42.39 | 41.90 | 42.14 | 847,725 | -0.20(-0.47%) |
Mar 26, 2018 | 42.78 | 42.78 | 41.57 | 42.34 | 669,931 | -0.15(-0.35%) |
Mar 23, 2018 | 42.73 | 42.98 | 42.29 | 42.49 | 522,028 | -0.25(-0.58%) |
Mar 22, 2018 | 43.18 | 43.38 | 42.69 | 42.73 | 732,989 | -0.74(-1.70%) |
Mar 21, 2018 | 43.23 | 43.82 | 42.98 | 43.48 | 527,981 | +0.20(+0.46%) |
Mar 20, 2018 | 43.62 | 43.97 | 42.98 | 43.28 | 653,624 | -0.20(-0.45%) |
Mar 19, 2018 | 41.75 | 44.22 | 41.15 | 43.48 | 1,655,227 | +1.78(+4.27%) |
Mar 16, 2018 | 41.10 | 42.09 | 40.76 | 41.70 | 973,598 | +0.69(+1.69%) |
Mar 15, 2018 | 41.45 | 41.45 | 40.76 | 41.01 | 573,339 | -0.25(-0.60%) |
Mar 14, 2018 | 41.20 | 41.30 | 40.91 | 41.25 | 584,980 | +0.15(+0.36%) |
Mar 13, 2018 | 40.76 | 41.20 | 40.36 | 41.10 | 579,494 | +0.49(+1.22%) |
Mar 12, 2018 | 40.61 | 40.86 | 39.92 | 40.61 | 840,216 | -0.20(-0.48%) |
Mar 09, 2018 | 37.79 | 42.09 | 37.45 | 40.81 | 2,392,821 | +3.21(+8.54%) |
Mar 08, 2018 | 37.74 | 37.77 | 37.20 | 37.60 | 408,466 | -0.05(-0.13%) |
Mar 07, 2018 | 37.25 | 37.65 | 596,442 | -0.15(-0.39%) | ||
Mar 06, 2018 | 37.50 | 38.14 | 37.30 | 37.79 | 580,757 | +0.30(+0.79%) |
Mar 05, 2018 | 36.11 | 37.94 | 36.11 | 37.50 | 838,097 | +1.98(+5.56%) |
Mar 02, 2018 | 34.39 | 35.62 | 34.39 | 35.52 | 624,213 | +0.89(+2.57%) |
Mar 01, 2018 | 35.97 | 36.07 | 34.53 | 34.63 | 918,844 | -1.33(-3.71%) |
Feb 28, 2018 | 36.16 | 36.86 | 35.97 | 35.97 | 533,671 | -0.15(-0.41%) |
Feb 27, 2018 | 35.87 | 36.31 | 35.62 | 36.11 | 739,010 | +0.20(+0.55%) |
Feb 26, 2018 | 35.77 | 36.07 | 35.57 | 35.92 | 734,458 | +0.35(+0.97%) |
Feb 23, 2018 | 36.16 | 36.21 | 35.52 | 35.57 | 952,334 | -0.54(-1.50%) |
Feb 22, 2018 | 35.82 | 36.11 | 561,853 | -0.16(-0.44%) | ||
Feb 21, 2018 | 36.42 | 37.40 | 36.22 | 36.27 | 440,418 | -0.25(-0.67%) |
Feb 20, 2018 | 37.16 | 37.23 | 35.93 | 36.52 | 961,702 | -0.64(-1.72%) |
Feb 16, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.59(+1.61%) | |
Feb 15, 2018 | 36.76 | 36.89 | 36.32 | 36.57 | 406,780 | +0.10(+0.27%) |
Feb 14, 2018 | 35.88 | 37.16 | 35.83 | 36.47 | 670,366 | +0.34(+0.95%) |
Feb 13, 2018 | 35.83 | 36.22 | 35.56 | 36.13 | 877,530 | +0.10(+0.27%) |
Feb 12, 2018 | 36.17 | 36.57 | 35.73 | 36.03 | 1,251,983 | -0.05(-0.14%) |
Feb 09, 2018 | 36.57 | 36.67 | 35.05 | 36.08 | 1,576,964 | -0.25(-0.68%) |
Feb 08, 2018 | 39.61 | 39.90 | 36.32 | 36.32 | 1,031,165 | -0.29(-0.80%) |
Feb 07, 2018 | 35.83 | 36.67 | 35.78 | 36.62 | 1,385,896 | +0.74(+2.05%) |
Feb 06, 2018 | 34.90 | 36.13 | 34.65 | 35.88 | 1,595,299 | +0.27(+0.76%) |
Feb 05, 2018 | 36.86 | 37.01 | 35.24 | 35.61 | 761,933 | -1.60(-4.29%) |
Feb 02, 2018 | 37.30 | 37.55 | 36.96 | 37.21 | 516,524 | -0.29(-0.79%) |
Feb 01, 2018 | 36.67 | 37.87 | 36.57 | 37.50 | 913,019 | +0.83(+2.28%) |
Jan 31, 2018 | 36.67 | 36.86 | 36.13 | 36.67 | 777,611 | +0.00(+0.00%) |
Jan 30, 2018 | 36.42 | 37.60 | 36.42 | 36.67 | 1,250,038 | +0.00(+0.00%) |
Jan 29, 2018 | 36.67 | 36.91 | 35.83 | 36.67 | 1,157,902 | +0.44(+1.22%) |
Jan 26, 2018 | 38.04 | 38.09 | 35.36 | 36.22 | 2,946,694 | -4.32(-10.65%) |
Jan 25, 2018 | 40.89 | 40.98 | 40.40 | 40.54 | 578,206 | -0.25(-0.60%) |
Jan 24, 2018 | 41.57 | 41.72 | 40.44 | 40.79 | 592,327 | -0.64(-1.54%) |
Jan 23, 2018 | 41.48 | 41.52 | 40.25 | 41.43 | 874,626 | -0.10(-0.24%) |
Jan 22, 2018 | 38.68 | 42.16 | 38.68 | 41.52 | 1,324,842 | +3.83(+10.16%) |
Jan 19, 2018 | 37.60 | 37.72 | 37.21 | 37.70 | 392,959 | +0.15(+0.39%) |
Jan 18, 2018 | 38.24 | 38.24 | 37.38 | 37.55 | 566,501 | -0.59(-1.54%) |
Jan 17, 2018 | 38.33 | 38.38 | 37.75 | 38.14 | 501,512 | +0.05(+0.13%) |
Jan 16, 2018 | 38.14 | 38.33 | 37.75 | 38.09 | 388,756 | +0.10(+0.26%) |
Jan 12, 2018 | 37.99 | 37.99 | 37.99 | 0 | -0.34(-0.90%) | |
Jan 11, 2018 | 37.99 | 38.41 | 37.84 | 38.33 | 382,179 | +0.34(+0.90%) |
Jan 10, 2018 | 38.14 | 38.48 | 37.84 | 37.99 | 431,620 | -0.05(-0.13%) |
Jan 09, 2018 | 38.24 | 38.63 | 37.89 | 38.04 | 978,544 | -0.20(-0.51%) |
Jan 08, 2018 | 39.07 | 39.12 | 38.16 | 38.24 | 597,605 | -1.03(-2.62%) |
Jan 05, 2018 | 40.00 | 40.00 | 39.12 | 39.27 | 348,754 | -0.49(-1.23%) |
Jan 04, 2018 | 39.71 | 40.13 | 39.32 | 39.76 | 582,315 | +0.20(+0.50%) |
Jan 03, 2018 | 39.32 | 39.61 | 39.07 | 39.56 | 426,410 | +0.15(+0.37%) |