Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.57 | 37.57 | 37.57 | 0 | +0.08(+0.22%) | |
Mar 28, 2018 | 37.08 | 37.56 | 36.57 | 37.49 | 89,386 | +0.38(+1.02%) |
Mar 27, 2018 | 38.07 | 38.31 | 37.00 | 37.11 | 85,398 | -0.92(-2.41%) |
Mar 26, 2018 | 37.29 | 38.05 | 37.00 | 38.03 | 81,656 | +1.21(+3.29%) |
Mar 23, 2018 | 37.95 | 37.95 | 36.75 | 36.82 | 149,795 | -1.17(-3.07%) |
Mar 22, 2018 | 38.82 | 39.28 | 37.93 | 37.98 | 118,122 | -1.21(-3.09%) |
Mar 21, 2018 | 38.42 | 39.56 | 38.06 | 39.19 | 230,761 | +0.81(+2.10%) |
Mar 20, 2018 | 38.15 | 38.44 | 37.66 | 38.39 | 110,529 | +0.37(+0.97%) |
Mar 19, 2018 | 37.58 | 38.44 | 37.55 | 38.02 | 136,343 | +0.10(+0.27%) |
Mar 16, 2018 | 38.09 | 38.42 | 37.78 | 37.92 | 360,779 | -0.11(-0.29%) |
Mar 15, 2018 | 38.61 | 38.65 | 37.94 | 38.03 | 137,645 | -0.56(-1.46%) |
Mar 14, 2018 | 39.06 | 39.25 | 38.32 | 38.59 | 141,758 | -0.19(-0.50%) |
Mar 13, 2018 | 39.16 | 39.28 | 38.46 | 38.79 | 93,491 | -0.03(-0.07%) |
Mar 12, 2018 | 39.19 | 39.43 | 38.52 | 38.81 | 114,152 | -0.10(-0.26%) |
Mar 09, 2018 | 39.60 | 39.60 | 38.69 | 38.92 | 197,464 | +0.03(+0.07%) |
Mar 08, 2018 | 39.00 | 39.30 | 38.02 | 38.89 | 111,150 | +0.00(+0.00%) |
Mar 07, 2018 | 39.11 | 38.89 | 69,092 | +0.42(+1.08%) | ||
Mar 06, 2018 | 38.23 | 38.61 | 37.46 | 38.47 | 62,748 | +0.60(+1.59%) |
Mar 05, 2018 | 37.62 | 38.28 | 37.10 | 37.87 | 90,019 | +0.30(+0.79%) |
Mar 02, 2018 | 36.68 | 37.99 | 36.48 | 37.57 | 72,536 | +0.68(+1.83%) |
Mar 01, 2018 | 36.57 | 37.22 | 36.20 | 36.90 | 70,151 | +0.31(+0.83%) |
Feb 28, 2018 | 37.28 | 37.45 | 36.47 | 36.59 | 84,123 | -0.65(-1.74%) |
Feb 27, 2018 | 38.26 | 38.61 | 37.20 | 37.24 | 68,424 | -1.06(-2.76%) |
Feb 26, 2018 | 37.96 | 38.31 | 37.50 | 38.30 | 58,290 | +0.44(+1.17%) |
Feb 23, 2018 | 37.90 | 38.10 | 37.33 | 37.85 | 59,930 | +0.09(+0.25%) |
Feb 22, 2018 | 37.48 | 37.76 | 128,439 | -0.69(-1.78%) | ||
Feb 21, 2018 | 37.69 | 38.84 | 37.64 | 38.44 | 71,018 | +0.81(+2.16%) |
Feb 20, 2018 | 38.09 | 38.59 | 37.41 | 37.63 | 51,918 | -0.79(-2.05%) |
Feb 16, 2018 | 38.42 | 38.42 | 38.42 | 0 | +0.49(+1.29%) | |
Feb 15, 2018 | 37.87 | 38.02 | 37.25 | 37.93 | 97,362 | +0.50(+1.34%) |
Feb 14, 2018 | 36.81 | 37.71 | 36.81 | 37.43 | 60,810 | +0.39(+1.05%) |
Feb 13, 2018 | 36.85 | 37.44 | 36.78 | 37.04 | 94,152 | +0.06(+0.18%) |
Feb 12, 2018 | 36.77 | 37.26 | 36.06 | 36.97 | 97,391 | +0.38(+1.04%) |
Feb 09, 2018 | 36.60 | 36.82 | 35.47 | 36.59 | 73,473 | +0.52(+1.44%) |
Feb 08, 2018 | 36.89 | 37.76 | 36.07 | 36.07 | 76,239 | -1.31(-3.49%) |
Feb 07, 2018 | 37.04 | 37.68 | 37.04 | 37.38 | 78,001 | +0.30(+0.80%) |
Feb 06, 2018 | 36.01 | 37.62 | 36.01 | 37.08 | 135,249 | -0.60(-1.60%) |
Feb 05, 2018 | 38.38 | 38.74 | 36.49 | 37.69 | 93,703 | -1.19(-3.07%) |
Feb 02, 2018 | 39.68 | 39.93 | 38.75 | 38.88 | 103,613 | -0.88(-2.21%) |
Feb 01, 2018 | 38.87 | 39.93 | 38.61 | 39.76 | 149,399 | +0.62(+1.58%) |
Jan 31, 2018 | 40.20 | 40.34 | 39.14 | 39.14 | 81,890 | -0.84(-2.11%) |
Jan 30, 2018 | 39.95 | 40.69 | 39.52 | 39.98 | 125,332 | -0.24(-0.60%) |
Jan 29, 2018 | 40.18 | 40.66 | 39.42 | 40.22 | 127,564 | +0.06(+0.16%) |
Jan 26, 2018 | 40.04 | 40.50 | 39.76 | 40.16 | 163,025 | +0.12(+0.30%) |
Jan 25, 2018 | 40.30 | 40.66 | 39.69 | 40.04 | 152,889 | -0.02(-0.05%) |
Jan 24, 2018 | 39.90 | 40.56 | 39.51 | 40.06 | 207,730 | +0.24(+0.60%) |
Jan 23, 2018 | 41.13 | 41.88 | 39.35 | 39.81 | 165,617 | -0.75(-1.85%) |
Jan 22, 2018 | 40.70 | 40.84 | 39.81 | 40.56 | 170,320 | +0.12(+0.30%) |
Jan 19, 2018 | 39.93 | 40.95 | 39.83 | 40.44 | 88,793 | +0.36(+0.90%) |
Jan 18, 2018 | 40.45 | 40.68 | 39.84 | 40.08 | 85,781 | -0.40(-0.98%) |
Jan 17, 2018 | 40.88 | 41.03 | 40.26 | 40.48 | 138,482 | -0.09(-0.23%) |
Jan 16, 2018 | 41.84 | 41.86 | 40.10 | 40.57 | 75,531 | -0.79(-1.90%) |
Jan 12, 2018 | 41.36 | 41.36 | 41.36 | 0 | +0.06(+0.16%) | |
Jan 11, 2018 | 40.77 | 41.78 | 40.45 | 41.30 | 115,342 | +0.56(+1.36%) |
Jan 10, 2018 | 41.56 | 40.74 | 142,455 | +0.94(+2.37%) | ||
Jan 09, 2018 | 39.95 | 40.73 | 39.79 | 39.80 | 124,139 | -0.10(-0.26%) |
Jan 08, 2018 | 40.73 | 40.73 | 39.66 | 39.90 | 143,410 | -0.93(-2.27%) |
Jan 05, 2018 | 40.79 | 41.22 | 40.51 | 40.82 | 136,820 | +0.32(+0.80%) |
Jan 04, 2018 | 40.68 | 41.25 | 39.91 | 40.50 | 219,852 | +0.22(+0.55%) |
Jan 03, 2018 | 39.80 | 40.62 | 39.39 | 40.28 | 149,989 | +0.48(+1.21%) |