Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.80(+2.01%) | |
Mar 28, 2018 | 38.95 | 40.55 | 38.85 | 39.80 | 349,493 | +0.85(+2.18%) |
Mar 27, 2018 | 39.60 | 40.30 | 38.70 | 38.95 | 217,587 | -0.70(-1.77%) |
Mar 26, 2018 | 38.95 | 39.80 | 38.10 | 39.65 | 299,655 | +1.55(+4.07%) |
Mar 23, 2018 | 38.70 | 38.90 | 37.95 | 38.10 | 256,597 | -0.20(-0.52%) |
Mar 22, 2018 | 39.45 | 40.20 | 38.30 | 38.30 | 417,624 | -1.65(-4.13%) |
Mar 21, 2018 | 39.50 | 40.55 | 39.50 | 39.95 | 237,909 | +0.40(+1.01%) |
Mar 20, 2018 | 38.95 | 40.05 | 38.30 | 39.55 | 339,916 | +0.50(+1.28%) |
Mar 19, 2018 | 39.75 | 40.35 | 38.20 | 39.05 | 537,176 | -0.80(-2.01%) |
Mar 16, 2018 | 38.90 | 40.15 | 36.60 | 39.85 | 798,595 | +0.90(+2.31%) |
Mar 15, 2018 | 38.90 | 41.27 | 38.00 | 38.95 | 787,665 | -1.55(-3.83%) |
Mar 14, 2018 | 40.65 | 41.30 | 40.15 | 40.50 | 499,856 | +0.20(+0.50%) |
Mar 13, 2018 | 40.45 | 40.75 | 39.75 | 40.30 | 393,540 | -0.05(-0.12%) |
Mar 12, 2018 | 40.10 | 41.15 | 39.85 | 40.35 | 332,067 | +0.25(+0.62%) |
Mar 09, 2018 | 39.10 | 40.30 | 38.60 | 40.10 | 335,175 | +1.30(+3.35%) |
Mar 08, 2018 | 40.30 | 40.50 | 38.55 | 38.80 | 348,046 | -1.25(-3.12%) |
Mar 07, 2018 | 41.25 | 39.60 | 40.05 | 225,896 | -0.85(-2.08%) | |
Mar 06, 2018 | 40.15 | 41.00 | 39.55 | 40.90 | 244,313 | +0.90(+2.25%) |
Mar 05, 2018 | 39.20 | 40.45 | 38.95 | 40.00 | 250,464 | +0.50(+1.27%) |
Mar 02, 2018 | 38.25 | 39.80 | 37.50 | 39.50 | 289,563 | +0.65(+1.67%) |
Mar 01, 2018 | 39.10 | 39.80 | 37.90 | 38.85 | 366,115 | -0.45(-1.15%) |
Feb 28, 2018 | 39.85 | 40.45 | 38.77 | 39.30 | 379,333 | -0.30(-0.76%) |
Feb 27, 2018 | 40.25 | 42.80 | 39.30 | 39.60 | 596,492 | -0.10(-0.25%) |
Feb 26, 2018 | 39.00 | 40.05 | 38.45 | 39.70 | 285,820 | +1.00(+2.58%) |
Feb 23, 2018 | 38.80 | 39.15 | 38.02 | 38.70 | 242,233 | +0.15(+0.39%) |
Feb 22, 2018 | 38.55 | 315,801 | +0.75(+1.98%) | |||
Feb 21, 2018 | 37.70 | 38.90 | 37.55 | 37.80 | 284,498 | +0.30(+0.80%) |
Feb 20, 2018 | 37.75 | 38.70 | 36.85 | 37.50 | 463,229 | -0.65(-1.70%) |
Feb 16, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.05(-0.13%) | |
Feb 15, 2018 | 38.50 | 38.85 | 37.15 | 38.20 | 321,761 | -0.10(-0.26%) |
Feb 14, 2018 | 35.00 | 38.85 | 34.60 | 38.30 | 751,884 | +3.90(+11.34%) |
Feb 13, 2018 | 34.65 | 35.20 | 34.10 | 34.40 | 309,079 | -0.40(-1.15%) |
Feb 12, 2018 | 35.10 | 35.10 | 33.60 | 34.80 | 290,503 | +0.05(+0.14%) |
Feb 09, 2018 | 34.65 | 35.40 | 32.90 | 34.75 | 341,571 | +0.60(+1.76%) |
Feb 08, 2018 | 35.75 | 35.90 | 34.00 | 34.15 | 407,828 | -1.60(-4.48%) |
Feb 07, 2018 | 34.10 | 35.45 | 34.10 | 35.75 | 330,651 | +1.65(+4.84%) |
Feb 06, 2018 | 32.00 | 34.40 | 32.00 | 34.10 | 401,821 | +1.05(+3.18%) |
Feb 05, 2018 | 32.75 | 34.15 | 32.75 | 33.05 | 347,120 | -0.10(-0.30%) |
Feb 02, 2018 | 34.35 | 34.35 | 33.00 | 33.15 | 375,279 | -1.20(-3.49%) |
Feb 01, 2018 | 34.45 | 34.85 | 33.95 | 34.35 | 338,012 | -0.50(-1.43%) |
Jan 31, 2018 | 35.40 | 35.84 | 34.25 | 34.85 | 332,420 | -0.65(-1.83%) |
Jan 30, 2018 | 36.20 | 36.20 | 35.35 | 35.50 | 264,098 | -1.00(-2.74%) |
Jan 29, 2018 | 36.65 | 36.85 | 36.50 | 36.50 | 237,473 | -0.35(-0.95%) |
Jan 26, 2018 | 36.95 | 37.00 | 36.20 | 36.85 | 229,574 | +0.25(+0.68%) |
Jan 25, 2018 | 37.05 | 37.05 | 35.65 | 36.60 | 322,463 | +0.60(+1.67%) |
Jan 24, 2018 | 36.20 | 36.40 | 35.25 | 36.00 | 423,229 | -0.15(-0.41%) |
Jan 23, 2018 | 36.75 | 36.90 | 35.05 | 36.15 | 422,629 | -0.75(-2.03%) |
Jan 22, 2018 | 36.50 | 37.05 | 36.00 | 36.90 | 408,437 | +0.50(+1.37%) |
Jan 19, 2018 | 35.00 | 36.65 | 34.55 | 36.40 | 345,090 | +1.50(+4.30%) |
Jan 18, 2018 | 35.30 | 35.58 | 34.65 | 34.90 | 329,944 | -0.40(-1.13%) |
Jan 17, 2018 | 34.35 | 36.15 | 34.25 | 35.30 | 581,327 | +1.15(+3.37%) |
Jan 16, 2018 | 35.60 | 35.65 | 33.65 | 34.15 | 442,073 | -1.15(-3.26%) |
Jan 12, 2018 | 35.30 | 35.30 | 35.30 | 0 | +0.20(+0.57%) | |
Jan 11, 2018 | 34.60 | 35.55 | 33.60 | 35.10 | 394,788 | +0.65(+1.89%) |
Jan 10, 2018 | 34.65 | 34.45 | 562,267 | +0.75(+2.23%) | ||
Jan 09, 2018 | 34.30 | 34.30 | 32.90 | 33.70 | 942,119 | -0.45(-1.32%) |
Jan 08, 2018 | 32.90 | 34.40 | 32.05 | 34.15 | 992,933 | +1.45(+4.43%) |
Jan 05, 2018 | 32.60 | 32.95 | 32.20 | 32.70 | 481,071 | -0.30(-0.91%) |
Jan 04, 2018 | 33.80 | 33.80 | 31.25 | 33.00 | 740,287 | -0.80(-2.37%) |
Jan 03, 2018 | 35.20 | 35.32 | 33.27 | 33.80 | 649,615 | -1.40(-3.98%) |