Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.88 | 45.88 | 45.88 | 0 | +2.15(+4.92%) | |
Mar 28, 2018 | 44.48 | 45.72 | 42.79 | 43.73 | 2,824,488 | -1.06(-2.37%) |
Mar 27, 2018 | 48.90 | 48.91 | 44.13 | 44.79 | 2,250,894 | -3.29(-6.84%) |
Mar 26, 2018 | 46.68 | 48.70 | 46.31 | 48.08 | 3,435,422 | +3.31(+7.39%) |
Mar 23, 2018 | 46.00 | 47.37 | 44.65 | 44.77 | 2,701,794 | -0.68(-1.50%) |
Mar 22, 2018 | 48.96 | 49.66 | 45.28 | 45.45 | 4,754,997 | -5.03(-9.96%) |
Mar 21, 2018 | 51.25 | 52.33 | 50.08 | 50.48 | 2,258,788 | -0.82(-1.60%) |
Mar 20, 2018 | 47.94 | 51.68 | 47.53 | 51.30 | 3,589,670 | +3.28(+6.83%) |
Mar 19, 2018 | 48.16 | 49.82 | 46.91 | 48.02 | 3,089,677 | -0.57(-1.17%) |
Mar 16, 2018 | 48.21 | 48.93 | 47.31 | 48.59 | 2,067,211 | +0.48(+1.00%) |
Mar 15, 2018 | 46.88 | 48.63 | 46.58 | 48.11 | 2,479,698 | +1.93(+4.18%) |
Mar 14, 2018 | 45.90 | 47.44 | 45.05 | 46.18 | 2,578,792 | -0.28(-0.60%) |
Mar 13, 2018 | 48.50 | 48.90 | 46.19 | 46.46 | 2,081,666 | -1.52(-3.17%) |
Mar 12, 2018 | 51.03 | 47.55 | 47.98 | 5,251,208 | +0.10(+0.21%) | |
Mar 09, 2018 | 48.50 | 48.63 | 47.07 | 47.88 | 2,743,585 | +0.10(+0.21%) |
Mar 08, 2018 | 44.44 | 48.94 | 44.02 | 47.78 | 6,266,670 | +3.64(+8.25%) |
Mar 07, 2018 | 43.99 | 44.14 | 7,063,299 | -4.07(-8.44%) | ||
Mar 06, 2018 | 40.83 | 48.75 | 40.75 | 48.21 | 19,931,320 | +11.44(+31.11%) |
Mar 05, 2018 | 35.33 | 36.80 | 35.05 | 36.77 | 1,916,869 | +1.09(+3.05%) |
Mar 02, 2018 | 32.86 | 35.94 | 32.80 | 35.68 | 1,518,928 | +1.93(+5.72%) |
Mar 01, 2018 | 35.17 | 35.25 | 33.56 | 33.75 | 1,356,812 | -1.41(-4.01%) |
Feb 28, 2018 | 35.70 | 35.70 | 34.79 | 35.16 | 1,168,567 | -0.25(-0.71%) |
Feb 27, 2018 | 35.86 | 35.86 | 34.70 | 35.41 | 1,398,875 | -0.96(-2.64%) |
Feb 26, 2018 | 37.00 | 37.04 | 35.92 | 36.37 | 1,284,482 | -0.18(-0.49%) |
Feb 23, 2018 | 35.80 | 36.64 | 35.22 | 36.55 | 888,839 | +0.90(+2.52%) |
Feb 22, 2018 | 34.90 | 35.65 | 1,497,527 | -0.96(-2.62%) | ||
Feb 21, 2018 | 36.53 | 38.00 | 36.20 | 36.61 | 1,436,123 | +0.68(+1.89%) |
Feb 20, 2018 | 35.23 | 36.75 | 35.10 | 35.93 | 1,456,090 | +0.47(+1.33%) |
Feb 16, 2018 | 35.46 | 35.46 | 35.46 | 0 | -2.15(-5.72%) | |
Feb 15, 2018 | 37.78 | 37.99 | 36.35 | 37.61 | 1,320,047 | +0.43(+1.16%) |
Feb 14, 2018 | 34.27 | 37.75 | 34.20 | 37.18 | 2,337,264 | +2.69(+7.80%) |
Feb 13, 2018 | 34.84 | 35.37 | 34.40 | 34.49 | 841,065 | -0.10(-0.29%) |
Feb 12, 2018 | 34.28 | 34.91 | 34.15 | 34.59 | 934,796 | +0.44(+1.29%) |
Feb 09, 2018 | 32.98 | 34.43 | 31.80 | 34.15 | 2,450,211 | +1.72(+5.30%) |
Feb 08, 2018 | 34.04 | 34.69 | 32.38 | 32.43 | 1,921,622 | -1.33(-3.94%) |
Feb 07, 2018 | 34.28 | 34.80 | 33.71 | 33.76 | 1,053,367 | -0.71(-2.06%) |
Feb 06, 2018 | 34.09 | 34.86 | 33.10 | 34.47 | 2,604,468 | -0.97(-2.74%) |
Feb 05, 2018 | 34.10 | 37.28 | 33.25 | 35.44 | 2,429,439 | +0.17(+0.48%) |
Feb 02, 2018 | 37.63 | 38.49 | 35.19 | 35.27 | 2,527,965 | -3.04(-7.94%) |
Feb 01, 2018 | 37.34 | 38.80 | 36.80 | 38.31 | 1,648,789 | -0.64(-1.64%) |
Jan 31, 2018 | 39.01 | 39.40 | 38.31 | 38.95 | 934,407 | +0.78(+2.04%) |
Jan 30, 2018 | 38.07 | 38.75 | 36.54 | 38.17 | 1,600,626 | -1.05(-2.68%) |
Jan 29, 2018 | 39.71 | 39.71 | 38.58 | 39.22 | 1,226,666 | -0.42(-1.06%) |
Jan 26, 2018 | 38.78 | 39.98 | 38.45 | 39.64 | 1,982,760 | +1.31(+3.42%) |
Jan 25, 2018 | 36.92 | 38.95 | 36.65 | 38.33 | 3,062,594 | +1.39(+3.76%) |
Jan 24, 2018 | 36.90 | 37.05 | 35.80 | 36.94 | 1,085,721 | +0.14(+0.38%) |
Jan 23, 2018 | 36.39 | 36.93 | 35.79 | 36.80 | 1,040,275 | +0.60(+1.66%) |
Jan 22, 2018 | 36.81 | 36.81 | 35.10 | 36.20 | 1,675,127 | -0.35(-0.96%) |
Jan 19, 2018 | 37.00 | 37.84 | 36.50 | 36.55 | 1,058,020 | -0.20(-0.54%) |
Jan 18, 2018 | 37.12 | 37.15 | 36.05 | 36.75 | 1,349,476 | -0.18(-0.49%) |
Jan 17, 2018 | 35.91 | 37.35 | 35.81 | 36.93 | 1,654,083 | +1.26(+3.53%) |
Jan 16, 2018 | 37.50 | 38.48 | 35.63 | 35.67 | 1,982,291 | -1.20(-3.25%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | +1.07(+2.99%) | |
Jan 11, 2018 | 35.34 | 36.20 | 35.05 | 35.80 | 1,016,690 | +0.51(+1.45%) |
Jan 10, 2018 | 35.49 | 33.68 | 35.29 | 1,458,922 | +0.43(+1.23%) | |
Jan 09, 2018 | 37.39 | 37.45 | 34.00 | 34.86 | 3,489,089 | -2.07(-5.61%) |
Jan 08, 2018 | 36.22 | 37.66 | 36.05 | 36.93 | 2,246,892 | +0.90(+2.50%) |
Jan 05, 2018 | 35.11 | 36.19 | 34.91 | 36.03 | 1,444,585 | +0.92(+2.62%) |
Jan 04, 2018 | 34.62 | 35.95 | 34.62 | 35.11 | 2,058,220 | +0.74(+2.15%) |
Jan 03, 2018 | 33.85 | 34.86 | 33.53 | 34.37 | 1,622,220 | +0.71(+2.11%) |