Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.50 | 35.50 | 35.50 | 0 | -0.35(-0.98%) | |
Mar 28, 2018 | 36.30 | 36.30 | 35.35 | 35.85 | 733,318 | -0.35(-0.97%) |
Mar 27, 2018 | 37.15 | 37.30 | 35.85 | 36.20 | 1,664,203 | -1.00(-2.69%) |
Mar 26, 2018 | 37.20 | 37.58 | 36.15 | 37.20 | 1,017,685 | +0.65(+1.78%) |
Mar 23, 2018 | 37.30 | 39.95 | 35.90 | 36.55 | 1,245,396 | -0.70(-1.88%) |
Mar 22, 2018 | 37.90 | 38.60 | 37.25 | 37.25 | 859,923 | -1.15(-2.99%) |
Mar 21, 2018 | 38.25 | 39.05 | 38.10 | 38.40 | 529,617 | +0.25(+0.66%) |
Mar 20, 2018 | 38.90 | 39.20 | 37.90 | 38.15 | 948,663 | -0.75(-1.93%) |
Mar 19, 2018 | 39.95 | 39.95 | 38.50 | 38.90 | 1,024,776 | -1.50(-3.71%) |
Mar 16, 2018 | 40.75 | 42.10 | 40.35 | 40.40 | 1,300,049 | -0.45(-1.10%) |
Mar 15, 2018 | 40.60 | 41.15 | 39.01 | 40.85 | 861,866 | +0.35(+0.86%) |
Mar 14, 2018 | 41.00 | 41.00 | 39.95 | 40.50 | 909,306 | -0.15(-0.37%) |
Mar 13, 2018 | 43.30 | 43.38 | 39.55 | 40.65 | 1,881,661 | -3.05(-6.98%) |
Mar 12, 2018 | 43.30 | 44.05 | 41.65 | 43.70 | 827,814 | +0.40(+0.92%) |
Mar 09, 2018 | 42.00 | 43.60 | 41.33 | 43.30 | 786,769 | +1.40(+3.34%) |
Mar 08, 2018 | 40.30 | 42.10 | 40.30 | 41.90 | 822,144 | +1.70(+4.23%) |
Mar 07, 2018 | 40.60 | 41.25 | 39.95 | 40.20 | 1,058,634 | -0.85(-2.07%) |
Mar 06, 2018 | 40.70 | 41.10 | 39.90 | 41.05 | 1,162,641 | +0.45(+1.11%) |
Mar 05, 2018 | 40.30 | 40.90 | 39.98 | 40.60 | 1,265,738 | -0.05(-0.12%) |
Mar 02, 2018 | 40.95 | 41.55 | 40.23 | 40.65 | 934,483 | -0.75(-1.81%) |
Mar 01, 2018 | 42.30 | 42.30 | 41.10 | 41.40 | 1,581,169 | -0.50(-1.19%) |
Feb 28, 2018 | 43.60 | 44.55 | 40.95 | 41.90 | 3,438,633 | +6.10(+17.04%) |
Feb 27, 2018 | 34.75 | 36.20 | 34.50 | 35.80 | 1,245,959 | +0.95(+2.73%) |
Feb 26, 2018 | 34.95 | 34.95 | 33.45 | 34.85 | 1,216,840 | +0.15(+0.43%) |
Feb 23, 2018 | 33.25 | 36.40 | 32.88 | 34.70 | 3,585,556 | +3.00(+9.46%) |
Feb 22, 2018 | 35.80 | 35.80 | 31.10 | 31.70 | 3,224,235 | -6.05(-16.03%) |
Feb 21, 2018 | 37.95 | 38.65 | 37.65 | 37.75 | 553,156 | -0.25(-0.66%) |
Feb 20, 2018 | 38.30 | 38.65 | 37.85 | 38.00 | 566,718 | -0.40(-1.04%) |
Feb 16, 2018 | 38.40 | 38.40 | 38.40 | 0 | +0.20(+0.52%) | |
Feb 15, 2018 | 38.25 | 38.40 | 37.65 | 38.20 | 610,950 | +0.25(+0.66%) |
Feb 14, 2018 | 37.35 | 38.35 | 36.80 | 37.95 | 821,036 | +0.45(+1.20%) |
Feb 13, 2018 | 36.70 | 37.70 | 36.40 | 37.50 | 503,866 | +0.50(+1.35%) |
Feb 12, 2018 | 37.00 | 37.75 | 36.35 | 37.00 | 1,014,233 | +0.25(+0.68%) |
Feb 09, 2018 | 35.25 | 37.25 | 33.80 | 36.75 | 1,278,068 | +2.25(+6.52%) |
Feb 08, 2018 | 36.50 | 34.50 | 34.50 | 549,593 | -1.50(-4.17%) | |
Feb 07, 2018 | 36.80 | 37.00 | 35.90 | 36.00 | 535,436 | -1.05(-2.83%) |
Feb 06, 2018 | 35.55 | 37.20 | 34.95 | 37.05 | 730,646 | +0.75(+2.07%) |
Feb 05, 2018 | 37.25 | 37.75 | 35.62 | 36.30 | 487,147 | -1.25(-3.33%) |
Feb 02, 2018 | 39.00 | 39.45 | 37.45 | 37.55 | 462,252 | -1.60(-4.09%) |
Feb 01, 2018 | 38.40 | 39.77 | 38.00 | 39.15 | 684,183 | +0.80(+2.09%) |
Jan 31, 2018 | 39.40 | 40.50 | 37.85 | 38.35 | 983,326 | -1.00(-2.54%) |
Jan 30, 2018 | 40.50 | 40.50 | 39.35 | 39.35 | 495,670 | -1.40(-3.44%) |
Jan 29, 2018 | 40.10 | 40.85 | 40.05 | 40.75 | 587,619 | +0.70(+1.75%) |
Jan 26, 2018 | 40.65 | 40.90 | 39.65 | 40.05 | 791,229 | -0.70(-1.72%) |
Jan 25, 2018 | 40.25 | 40.85 | 39.30 | 40.75 | 515,233 | +0.75(+1.88%) |
Jan 24, 2018 | 41.05 | 41.35 | 39.70 | 40.00 | 774,825 | -1.10(-2.68%) |
Jan 23, 2018 | 40.90 | 41.60 | 40.55 | 41.10 | 628,540 | +0.10(+0.24%) |
Jan 22, 2018 | 41.00 | 41.55 | 40.48 | 41.00 | 821,868 | +0.10(+0.24%) |
Jan 19, 2018 | 39.90 | 41.15 | 39.35 | 40.90 | 3,504,628 | +1.10(+2.76%) |
Jan 18, 2018 | 40.00 | 40.35 | 39.40 | 39.80 | 766,525 | -0.10(-0.25%) |
Jan 17, 2018 | 41.20 | 41.20 | 39.30 | 39.90 | 976,337 | -1.05(-2.56%) |
Jan 16, 2018 | 41.40 | 41.88 | 40.75 | 40.95 | 1,053,397 | +0.00(+0.00%) |
Jan 12, 2018 | 40.95 | 40.95 | 40.95 | 0 | -1.25(-2.96%) | |
Jan 11, 2018 | 41.95 | 42.40 | 41.55 | 42.20 | 590,440 | +0.10(+0.24%) |
Jan 10, 2018 | 42.12 | 39.60 | 42.10 | 1,004,478 | +2.00(+4.99%) | |
Jan 09, 2018 | 42.00 | 42.00 | 39.70 | 40.10 | 1,973,772 | -1.15(-2.79%) |