Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.69 | 37.69 | 37.69 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 36.91 | 37.97 | 36.91 | 37.82 | 380,772 | +1.03(+2.79%) |
Mar 27, 2018 | 36.63 | 37.15 | 36.18 | 36.79 | 360,598 | +0.30(+0.83%) |
Mar 26, 2018 | 36.30 | 36.55 | 35.90 | 36.49 | 379,377 | +0.40(+1.12%) |
Mar 23, 2018 | 37.00 | 37.04 | 35.97 | 36.08 | 338,529 | -0.81(-2.19%) |
Mar 22, 2018 | 36.47 | 37.44 | 36.47 | 36.89 | 700,539 | +0.33(+0.89%) |
Mar 21, 2018 | 36.83 | 37.10 | 36.38 | 36.56 | 327,587 | -0.25(-0.67%) |
Mar 20, 2018 | 37.05 | 37.05 | 36.35 | 36.81 | 412,922 | -0.16(-0.42%) |
Mar 19, 2018 | 37.22 | 37.22 | 36.64 | 36.97 | 282,893 | -0.27(-0.73%) |
Mar 16, 2018 | 37.22 | 37.35 | 36.77 | 37.24 | 998,474 | +0.05(+0.15%) |
Mar 15, 2018 | 37.24 | 37.51 | 37.11 | 37.18 | 631,233 | -0.03(-0.08%) |
Mar 14, 2018 | 37.05 | 37.25 | 37.05 | 37.22 | 2,398,994 | -1.00(-2.62%) |
Mar 13, 2018 | 38.57 | 38.72 | 38.10 | 38.22 | 180,157 | -0.18(-0.46%) |
Mar 12, 2018 | 37.98 | 38.62 | 37.96 | 38.39 | 198,613 | +0.37(+0.98%) |
Mar 09, 2018 | 37.91 | 38.04 | 37.49 | 38.02 | 216,914 | +0.09(+0.25%) |
Mar 08, 2018 | 38.37 | 38.37 | 37.74 | 37.93 | 167,051 | -0.32(-0.83%) |
Mar 07, 2018 | 38.36 | 38.25 | 191,949 | +0.43(+1.15%) | ||
Mar 06, 2018 | 37.08 | 37.93 | 36.70 | 37.81 | 233,872 | +0.80(+2.16%) |
Mar 05, 2018 | 37.28 | 37.56 | 36.68 | 37.01 | 283,157 | -0.40(-1.08%) |
Mar 02, 2018 | 36.76 | 37.43 | 36.34 | 37.42 | 323,374 | +0.76(+2.07%) |
Mar 01, 2018 | 36.57 | 36.94 | 36.35 | 36.66 | 280,372 | +0.11(+0.30%) |
Feb 28, 2018 | 36.85 | 36.97 | 36.52 | 36.55 | 243,256 | -0.03(-0.09%) |
Feb 27, 2018 | 36.77 | 37.21 | 36.57 | 36.58 | 300,632 | -0.32(-0.86%) |
Feb 26, 2018 | 37.18 | 37.25 | 36.55 | 36.90 | 390,157 | -0.14(-0.38%) |
Feb 23, 2018 | 35.81 | 37.20 | 35.04 | 37.04 | 369,598 | +1.40(+3.94%) |
Feb 22, 2018 | 35.12 | 35.63 | 35.02 | 35.63 | 241,922 | +0.67(+1.91%) |
Feb 21, 2018 | 35.69 | 35.93 | 34.96 | 34.96 | 145,319 | -0.60(-1.68%) |
Feb 20, 2018 | 35.91 | 36.25 | 35.48 | 35.56 | 238,032 | -0.57(-1.57%) |
Feb 16, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.78(+2.20%) | |
Feb 15, 2018 | 34.86 | 35.44 | 34.86 | 35.35 | 250,181 | +0.63(+1.81%) |
Feb 14, 2018 | 35.06 | 35.18 | 34.43 | 34.72 | 197,544 | -0.54(-1.54%) |
Feb 13, 2018 | 35.17 | 35.54 | 34.79 | 35.27 | 123,950 | +0.09(+0.26%) |
Feb 12, 2018 | 35.22 | 35.27 | 33.94 | 35.17 | 259,628 | +0.03(+0.09%) |
Feb 09, 2018 | 34.51 | 35.55 | 34.31 | 35.14 | 327,578 | +0.79(+2.30%) |
Feb 08, 2018 | 35.24 | 35.44 | 34.32 | 34.35 | 240,271 | -0.90(-2.55%) |
Feb 07, 2018 | 35.22 | 35.41 | 35.22 | 35.25 | 158,318 | -0.03(-0.09%) |
Feb 06, 2018 | 35.22 | 35.91 | 34.51 | 35.28 | 225,386 | -0.94(-2.59%) |
Feb 05, 2018 | 36.56 | 36.79 | 35.83 | 36.22 | 189,682 | -0.60(-1.62%) |
Feb 02, 2018 | 36.88 | 37.17 | 36.25 | 36.82 | 318,570 | -0.12(-0.34%) |
Feb 01, 2018 | 37.31 | 37.63 | 36.79 | 36.94 | 333,715 | -0.41(-1.10%) |
Jan 31, 2018 | 37.35 | 37.68 | 37.11 | 37.35 | 578,987 | +0.21(+0.56%) |
Jan 30, 2018 | 37.30 | 37.30 | 36.97 | 37.15 | 200,122 | -0.26(-0.68%) |
Jan 29, 2018 | 38.08 | 38.08 | 37.08 | 37.40 | 230,042 | -0.77(-2.01%) |
Jan 26, 2018 | 38.64 | 38.64 | 38.08 | 38.17 | 182,258 | -0.40(-1.03%) |
Jan 25, 2018 | 38.61 | 38.89 | 38.23 | 38.57 | 259,615 | -0.20(-0.52%) |
Jan 24, 2018 | 39.23 | 39.41 | 38.71 | 38.77 | 163,843 | -0.50(-1.28%) |
Jan 23, 2018 | 38.68 | 39.33 | 38.64 | 39.27 | 157,008 | +0.61(+1.59%) |
Jan 22, 2018 | 38.55 | 38.76 | 38.46 | 38.66 | 175,139 | +0.07(+0.18%) |
Jan 19, 2018 | 38.12 | 38.59 | 38.12 | 38.59 | 249,283 | +0.35(+0.91%) |
Jan 18, 2018 | 38.09 | 38.39 | 37.91 | 38.24 | 291,627 | -0.02(-0.04%) |
Jan 17, 2018 | 38.09 | 38.44 | 37.93 | 38.25 | 207,496 | +0.31(+0.82%) |
Jan 16, 2018 | 38.05 | 38.69 | 37.93 | 37.94 | 286,690 | -0.05(-0.14%) |
Jan 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | -0.47(-1.23%) | |
Jan 11, 2018 | 38.56 | 38.84 | 38.42 | 38.47 | 223,987 | -0.13(-0.34%) |
Jan 10, 2018 | 38.60 | 229,702 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.14 | 39.14 | 38.43 | 38.91 | 198,329 | -0.29(-0.75%) |
Jan 08, 2018 | 39.19 | 39.33 | 38.95 | 39.21 | 171,485 | -0.03(-0.08%) |
Jan 05, 2018 | 39.22 | 39.51 | 38.97 | 39.24 | 186,334 | +0.05(+0.12%) |
Jan 04, 2018 | 39.89 | 39.89 | 38.77 | 39.19 | 370,303 | -0.64(-1.62%) |
Jan 03, 2018 | 39.90 | 40.21 | 39.57 | 39.84 | 237,392 | -0.07(-0.17%) |