Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.20(+0.56%) | |
Mar 28, 2018 | 35.44 | 35.57 | 35.38 | 35.53 | 1,440 | +0.57(+1.63%) |
Mar 27, 2018 | 35.57 | 35.57 | 34.92 | 34.96 | 15,992 | -0.10(-0.29%) |
Mar 26, 2018 | 35.12 | 35.12 | 34.99 | 35.06 | 5,139 | +0.56(+1.62%) |
Mar 23, 2018 | 35.23 | 35.23 | 34.50 | 34.50 | 14,862 | -0.85(-2.40%) |
Mar 22, 2018 | 35.71 | 35.71 | 35.32 | 35.35 | 25,159 | -0.51(-1.42%) |
Mar 21, 2018 | 35.96 | 36.04 | 35.85 | 35.86 | 10,939 | -0.53(-1.46%) |
Mar 20, 2018 | 36.22 | 36.39 | 36.22 | 36.39 | 2,878 | +0.53(+1.48%) |
Mar 19, 2018 | 36.44 | 36.44 | 35.86 | 35.86 | 18,231 | -0.84(-2.29%) |
Mar 16, 2018 | 36.64 | 36.72 | 36.64 | 36.70 | 995 | +0.08(+0.22%) |
Mar 15, 2018 | 36.51 | 36.75 | 36.51 | 36.62 | 8,394 | +0.27(+0.74%) |
Mar 14, 2018 | 36.55 | 36.55 | 36.35 | 36.35 | 5,518 | +0.03(+0.08%) |
Mar 13, 2018 | 36.50 | 36.50 | 36.30 | 36.32 | 1,853 | +0.19(+0.53%) |
Mar 12, 2018 | 36.19 | 36.19 | 36.09 | 36.13 | 4,167 | +0.04(+0.11%) |
Mar 09, 2018 | 35.89 | 36.09 | 35.88 | 36.09 | 11,975 | +0.16(+0.45%) |
Mar 08, 2018 | 35.89 | 35.99 | 35.89 | 35.93 | 5,736 | +0.12(+0.34%) |
Mar 07, 2018 | 35.81 | 35.75 | 35.81 | 9,249 | -0.17(-0.47%) | |
Mar 06, 2018 | 35.94 | 35.94 | 35.98 | 24,146 | +0.04(+0.11%) | |
Mar 05, 2018 | 35.53 | 35.99 | 35.47 | 35.94 | 10,769 | +0.52(+1.47%) |
Mar 02, 2018 | 35.11 | 35.42 | 35.03 | 35.42 | 3,417 | +0.31(+0.88%) |
Mar 01, 2018 | 35.66 | 35.66 | 35.05 | 35.11 | 12,368 | -0.62(-1.74%) |
Feb 28, 2018 | 36.15 | 36.15 | 35.73 | 35.73 | 12,041 | -0.18(-0.50%) |
Feb 27, 2018 | 36.24 | 36.24 | 35.91 | 35.91 | 6,177 | -0.33(-0.91%) |
Feb 26, 2018 | 35.98 | 36.24 | 35.98 | 36.24 | 6,000 | +0.53(+1.48%) |
Feb 23, 2018 | 35.72 | 35.72 | 35.60 | 35.71 | 6,277 | +0.25(+0.71%) |
Feb 22, 2018 | 35.46 | 35.59 | 35.46 | 35.46 | 1,638 | +0.11(+0.31%) |
Feb 21, 2018 | 35.36 | 35.56 | 35.30 | 35.35 | 17,125 | +0.19(+0.54%) |
Feb 20, 2018 | 35.22 | 35.32 | 35.16 | 35.16 | 3,267 | -0.13(-0.37%) |
Feb 16, 2018 | 35.29 | 35.29 | 35.29 | 0 | +0.45(+1.29%) | |
Feb 15, 2018 | 34.98 | 34.98 | 34.75 | 34.84 | 6,847 | +0.20(+0.58%) |
Feb 14, 2018 | 34.27 | 34.64 | 34.27 | 34.64 | 21,839 | +0.28(+0.81%) |
Feb 13, 2018 | 34.38 | 34.36 | 13,947 | -0.14(-0.41%) | ||
Feb 12, 2018 | 34.15 | 34.56 | 34.15 | 34.50 | 4,317 | +0.48(+1.41%) |
Feb 09, 2018 | 33.89 | 34.04 | 33.68 | 34.02 | 101,349 | +0.27(+0.80%) |
Feb 08, 2018 | 34.70 | 33.75 | 33.75 | 11,734 | -0.95(-2.72%) | |
Feb 07, 2018 | 34.66 | 34.89 | 34.65 | 34.70 | 16,906 | -0.28(-0.81%) |
Feb 06, 2018 | 34.25 | 35.06 | 34.25 | 34.98 | 17,064 | +0.51(+1.48%) |
Feb 05, 2018 | 35.11 | 35.11 | 34.00 | 34.47 | 44,284 | -0.88(-2.49%) |
Feb 02, 2018 | 35.59 | 35.59 | 35.21 | 35.35 | 19,799 | -0.27(-0.76%) |
Feb 01, 2018 | 35.64 | 35.68 | 35.62 | 35.62 | 10,482 | +0.02(+0.06%) |
Jan 31, 2018 | 35.65 | 35.72 | 35.58 | 35.60 | 11,698 | -0.15(-0.42%) |
Jan 30, 2018 | 35.90 | 35.90 | 35.67 | 35.75 | 7,519 | -0.40(-1.11%) |
Jan 29, 2018 | 36.27 | 36.27 | 36.10 | 36.15 | 15,529 | -0.32(-0.88%) |
Jan 26, 2018 | 36.43 | 36.47 | 36.33 | 36.47 | 16,169 | +0.22(+0.61%) |
Jan 25, 2018 | 36.19 | 36.26 | 36.10 | 36.25 | 4,433 | +0.04(+0.11%) |
Jan 24, 2018 | 36.41 | 36.41 | 36.15 | 36.21 | 19,087 | -0.16(-0.44%) |
Jan 23, 2018 | 36.51 | 36.51 | 36.37 | 36.37 | 13,796 | +0.06(+0.18%) |
Jan 22, 2018 | 36.20 | 36.31 | 36.15 | 36.30 | 7,075 | +0.01(+0.01%) |
Jan 19, 2018 | 36.10 | 36.30 | 36.10 | 36.30 | 8,892 | +0.41(+1.14%) |
Jan 18, 2018 | 36.05 | 36.05 | 35.84 | 35.89 | 5,179 | -0.34(-0.94%) |
Jan 17, 2018 | 36.10 | 36.23 | 36.07 | 36.23 | 2,465 | +0.34(+0.95%) |
Jan 16, 2018 | 36.10 | 36.14 | 35.89 | 35.89 | 24,880 | -0.12(-0.33%) |
Jan 15, 2018 | 36.04 | 36.04 | 35.99 | 36.01 | 4,598 | -0.09(-0.25%) |
Jan 12, 2018 | 35.96 | 36.17 | 35.96 | 36.10 | 14,014 | -0.03(-0.08%) |
Jan 11, 2018 | 36.05 | 36.13 | 35.95 | 36.13 | 20,179 | +0.23(+0.64%) |
Jan 10, 2018 | 36.02 | 35.90 | 9,493 | +0.19(+0.53%) | ||
Jan 09, 2018 | 35.62 | 35.74 | 35.62 | 35.71 | 15,132 | +0.09(+0.25%) |
Jan 08, 2018 | 35.60 | 35.63 | 35.53 | 35.62 | 13,174 | +0.16(+0.45%) |
Jan 05, 2018 | 35.37 | 35.46 | 35.30 | 35.46 | 17,895 | -0.11(-0.31%) |
Jan 04, 2018 | 35.45 | 35.63 | 35.45 | 35.57 | 7,436 | +0.20(+0.57%) |
Jan 03, 2018 | 35.07 | 35.40 | 35.07 | 35.37 | 2,326 | +0.41(+1.17%) |