Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.74 | 37.74 | 37.74 | 0 | +1.00(+2.72%) | |
Mar 28, 2018 | 37.80 | 37.80 | 36.57 | 36.74 | 575,946 | -1.11(-2.93%) |
Mar 27, 2018 | 39.12 | 39.19 | 37.51 | 37.85 | 319,151 | -1.08(-2.77%) |
Mar 26, 2018 | 38.33 | 39.06 | 37.67 | 38.93 | 313,256 | +1.16(+3.07%) |
Mar 23, 2018 | 38.95 | 39.44 | 37.67 | 37.77 | 270,298 | -1.17(-3.00%) |
Mar 22, 2018 | 39.52 | 39.63 | 38.56 | 38.94 | 529,531 | -0.86(-2.16%) |
Mar 21, 2018 | 39.03 | 40.04 | 38.91 | 39.80 | 474,466 | +0.79(+2.03%) |
Mar 20, 2018 | 38.74 | 39.43 | 38.43 | 39.01 | 327,201 | +0.41(+1.06%) |
Mar 19, 2018 | 39.10 | 39.10 | 37.92 | 38.60 | 625,533 | -0.33(-0.85%) |
Mar 16, 2018 | 38.90 | 39.00 | 38.46 | 38.93 | 467,958 | +0.03(+0.08%) |
Mar 15, 2018 | 39.80 | 40.00 | 38.75 | 38.90 | 615,371 | -0.90(-2.26%) |
Mar 14, 2018 | 39.61 | 40.04 | 39.35 | 39.80 | 514,046 | +0.23(+0.58%) |
Mar 13, 2018 | 39.35 | 39.80 | 39.27 | 39.57 | 395,334 | +0.20(+0.51%) |
Mar 12, 2018 | 38.53 | 39.65 | 38.40 | 39.37 | 362,858 | +0.78(+2.02%) |
Mar 09, 2018 | 38.49 | 39.70 | 38.30 | 38.59 | 482,436 | +0.34(+0.89%) |
Mar 08, 2018 | 37.31 | 38.28 | 37.31 | 38.25 | 502,675 | +0.90(+2.41%) |
Mar 07, 2018 | 38.23 | 37.35 | 529,405 | -0.24(-0.64%) | ||
Mar 06, 2018 | 37.12 | 37.97 | 36.75 | 37.59 | 563,351 | +1.01(+2.76%) |
Mar 05, 2018 | 37.15 | 37.19 | 36.44 | 36.58 | 633,700 | -0.79(-2.11%) |
Mar 02, 2018 | 36.41 | 37.49 | 35.62 | 37.37 | 458,787 | +0.57(+1.55%) |
Mar 01, 2018 | 35.82 | 37.22 | 35.54 | 36.80 | 816,563 | +0.66(+1.84%) |
Feb 28, 2018 | 36.00 | 37.38 | 33.39 | 36.13 | 2,094,306 | -2.04(-5.33%) |
Feb 27, 2018 | 38.77 | 39.28 | 37.10 | 38.17 | 1,177,920 | -0.40(-1.04%) |
Feb 26, 2018 | 38.91 | 39.39 | 38.41 | 38.57 | 440,501 | -0.33(-0.85%) |
Feb 23, 2018 | 38.92 | 39.20 | 38.11 | 38.90 | 226,860 | +0.26(+0.67%) |
Feb 22, 2018 | 38.75 | 38.87 | 38.28 | 38.64 | 307,984 | +0.08(+0.21%) |
Feb 21, 2018 | 38.82 | 39.04 | 38.50 | 38.56 | 317,716 | -0.07(-0.18%) |
Feb 20, 2018 | 38.40 | 38.87 | 38.08 | 38.63 | 251,581 | +0.23(+0.60%) |
Feb 16, 2018 | 38.40 | 38.40 | 38.40 | 0 | +0.52(+1.37%) | |
Feb 15, 2018 | 37.07 | 38.48 | 36.83 | 37.88 | 372,485 | +0.91(+2.46%) |
Feb 14, 2018 | 36.42 | 37.30 | 35.52 | 36.97 | 300,859 | +0.16(+0.43%) |
Feb 13, 2018 | 35.49 | 36.93 | 35.49 | 36.81 | 413,511 | +1.19(+3.34%) |
Feb 12, 2018 | 36.44 | 36.71 | 35.15 | 35.62 | 479,417 | -0.56(-1.55%) |
Feb 09, 2018 | 35.23 | 36.39 | 34.85 | 36.18 | 477,535 | +1.17(+3.34%) |
Feb 08, 2018 | 37.50 | 34.99 | 35.01 | 468,731 | -2.49(-6.64%) | |
Feb 07, 2018 | 36.45 | 37.60 | 36.45 | 37.50 | 359,714 | +1.00(+2.74%) |
Feb 06, 2018 | 35.28 | 36.76 | 34.21 | 36.50 | 547,865 | +0.47(+1.30%) |
Feb 05, 2018 | 36.24 | 36.36 | 35.24 | 36.03 | 385,451 | -0.55(-1.50%) |
Feb 02, 2018 | 37.84 | 38.00 | 36.52 | 36.58 | 448,941 | -1.62(-4.24%) |
Feb 01, 2018 | 38.22 | 38.75 | 38.09 | 38.20 | 245,472 | -0.18(-0.47%) |
Jan 31, 2018 | 37.75 | 38.59 | 37.75 | 38.38 | 290,183 | +0.82(+2.18%) |
Jan 30, 2018 | 37.52 | 37.88 | 37.52 | 37.56 | 202,618 | -0.39(-1.03%) |
Jan 29, 2018 | 37.68 | 38.48 | 37.41 | 37.95 | 451,826 | +0.30(+0.80%) |
Jan 26, 2018 | 37.88 | 37.88 | 37.26 | 37.65 | 417,287 | -0.03(-0.08%) |
Jan 25, 2018 | 37.99 | 38.05 | 37.35 | 37.68 | 454,674 | +0.02(+0.05%) |
Jan 24, 2018 | 39.17 | 39.40 | 37.52 | 37.66 | 418,082 | -1.27(-3.26%) |
Jan 23, 2018 | 38.80 | 39.17 | 38.56 | 38.93 | 393,082 | +0.23(+0.59%) |
Jan 22, 2018 | 39.02 | 39.15 | 38.41 | 38.70 | 312,667 | -0.03(-0.08%) |
Jan 19, 2018 | 39.68 | 40.00 | 38.31 | 38.73 | 806,140 | -0.70(-1.78%) |
Jan 18, 2018 | 39.92 | 40.40 | 38.83 | 39.43 | 865,666 | +1.16(+3.03%) |
Jan 17, 2018 | 37.31 | 38.57 | 36.99 | 38.27 | 758,894 | +1.26(+3.40%) |
Jan 16, 2018 | 36.53 | 37.06 | 36.41 | 37.01 | 665,087 | +0.58(+1.59%) |
Jan 12, 2018 | 36.43 | 36.43 | 36.43 | 0 | -0.11(-0.30%) | |
Jan 11, 2018 | 36.23 | 36.57 | 35.82 | 36.54 | 439,961 | +0.31(+0.86%) |
Jan 10, 2018 | 36.13 | 36.53 | 36.07 | 36.23 | 391,505 | -0.09(-0.25%) |
Jan 09, 2018 | 36.85 | 36.95 | 36.30 | 36.32 | 425,143 | -0.49(-1.33%) |
Jan 08, 2018 | 36.09 | 36.86 | 35.92 | 36.81 | 639,026 | +0.84(+2.34%) |
Jan 05, 2018 | 36.59 | 36.81 | 35.84 | 35.97 | 679,537 | -0.53(-1.45%) |
Jan 04, 2018 | 36.75 | 37.06 | 36.24 | 36.50 | 886,658 | -0.21(-0.57%) |
Jan 03, 2018 | 37.60 | 37.71 | 36.68 | 36.71 | 594,370 | -0.90(-2.39%) |