Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.01 | 38.01 | 38.01 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.21 | 38.28 | 37.21 | 38.13 | 377,617 | +1.04(+2.79%) |
Mar 27, 2018 | 36.93 | 37.46 | 36.48 | 37.10 | 357,610 | +0.31(+0.83%) |
Mar 26, 2018 | 36.60 | 36.85 | 36.20 | 36.79 | 376,234 | +0.41(+1.12%) |
Mar 23, 2018 | 37.31 | 37.35 | 36.27 | 36.38 | 335,724 | -0.81(-2.19%) |
Mar 22, 2018 | 36.77 | 37.75 | 36.77 | 37.20 | 694,735 | +0.33(+0.89%) |
Mar 21, 2018 | 37.14 | 37.41 | 36.68 | 36.87 | 324,873 | -0.25(-0.67%) |
Mar 20, 2018 | 37.36 | 37.36 | 36.65 | 37.12 | 409,500 | -0.16(-0.42%) |
Mar 19, 2018 | 37.53 | 37.53 | 36.95 | 37.28 | 280,549 | -0.27(-0.73%) |
Mar 16, 2018 | 37.53 | 37.66 | 37.07 | 37.55 | 990,201 | +0.05(+0.15%) |
Mar 15, 2018 | 37.55 | 37.82 | 37.42 | 37.49 | 626,003 | -0.03(-0.08%) |
Mar 14, 2018 | 37.36 | 37.56 | 37.36 | 37.53 | 2,379,118 | -1.01(-2.62%) |
Mar 13, 2018 | 38.89 | 39.04 | 38.42 | 38.54 | 178,664 | -0.18(-0.46%) |
Mar 12, 2018 | 38.30 | 38.94 | 38.28 | 38.72 | 196,967 | +0.38(+0.98%) |
Mar 09, 2018 | 38.22 | 38.36 | 37.80 | 38.34 | 215,117 | +0.09(+0.25%) |
Mar 08, 2018 | 38.69 | 38.69 | 38.06 | 38.25 | 165,667 | -0.32(-0.83%) |
Mar 07, 2018 | 38.68 | 38.57 | 190,358 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.39 | 38.25 | 37.01 | 38.13 | 231,935 | +0.81(+2.16%) |
Mar 05, 2018 | 37.59 | 37.87 | 36.99 | 37.32 | 280,811 | -0.41(-1.08%) |
Mar 02, 2018 | 37.06 | 37.74 | 36.64 | 37.73 | 320,695 | +0.77(+2.07%) |
Mar 01, 2018 | 36.88 | 37.24 | 36.66 | 36.96 | 278,049 | +0.11(+0.30%) |
Feb 28, 2018 | 37.16 | 37.28 | 36.82 | 36.85 | 241,240 | -0.03(-0.08%) |
Feb 27, 2018 | 37.07 | 37.52 | 36.88 | 36.88 | 298,141 | -0.32(-0.86%) |
Feb 26, 2018 | 37.49 | 37.56 | 36.85 | 37.21 | 386,925 | -0.14(-0.38%) |
Feb 23, 2018 | 36.11 | 37.51 | 35.33 | 37.35 | 366,536 | +1.42(+3.94%) |
Feb 22, 2018 | 35.41 | 35.93 | 35.31 | 35.93 | 239,917 | +0.67(+1.91%) |
Feb 21, 2018 | 35.98 | 36.23 | 35.25 | 35.26 | 144,115 | -0.60(-1.68%) |
Feb 20, 2018 | 36.21 | 36.55 | 35.78 | 35.86 | 236,060 | -0.57(-1.57%) |
Feb 16, 2018 | 36.43 | 36.43 | 36.43 | 0 | +0.78(+2.19%) | |
Feb 15, 2018 | 35.15 | 35.73 | 35.15 | 35.65 | 248,108 | +0.63(+1.81%) |
Feb 14, 2018 | 35.35 | 35.48 | 34.72 | 35.01 | 195,908 | -0.55(-1.54%) |
Feb 13, 2018 | 35.46 | 35.83 | 35.08 | 35.56 | 122,924 | +0.09(+0.26%) |
Feb 12, 2018 | 35.52 | 35.56 | 34.22 | 35.47 | 257,477 | +0.03(+0.09%) |
Feb 09, 2018 | 34.80 | 35.84 | 34.60 | 35.44 | 324,864 | +0.80(+2.30%) |
Feb 08, 2018 | 35.53 | 35.74 | 34.61 | 34.64 | 238,280 | -0.91(-2.55%) |
Feb 07, 2018 | 35.52 | 35.71 | 35.52 | 35.55 | 157,007 | -0.03(-0.09%) |
Feb 06, 2018 | 35.52 | 36.21 | 34.80 | 35.58 | 223,519 | -0.95(-2.59%) |
Feb 05, 2018 | 36.86 | 37.10 | 36.13 | 36.52 | 188,110 | -0.60(-1.62%) |
Feb 02, 2018 | 37.19 | 37.48 | 36.56 | 37.13 | 315,931 | -0.13(-0.34%) |
Feb 01, 2018 | 37.62 | 37.95 | 37.10 | 37.25 | 330,950 | -0.41(-1.10%) |
Jan 31, 2018 | 37.67 | 37.99 | 37.42 | 37.67 | 574,190 | +0.21(+0.56%) |
Jan 30, 2018 | 37.61 | 37.61 | 37.28 | 37.46 | 198,464 | -0.26(-0.68%) |
Jan 29, 2018 | 38.39 | 38.39 | 37.39 | 37.71 | 228,136 | -0.77(-2.01%) |
Jan 26, 2018 | 38.96 | 38.96 | 38.39 | 38.49 | 180,748 | -0.40(-1.03%) |
Jan 25, 2018 | 38.93 | 39.22 | 38.55 | 38.89 | 257,464 | -0.20(-0.52%) |
Jan 24, 2018 | 39.56 | 39.74 | 39.04 | 39.09 | 162,486 | -0.51(-1.28%) |
Jan 23, 2018 | 39.00 | 39.65 | 38.96 | 39.60 | 155,707 | +0.62(+1.59%) |
Jan 22, 2018 | 38.87 | 39.08 | 38.78 | 38.98 | 173,688 | +0.07(+0.18%) |
Jan 19, 2018 | 38.43 | 38.91 | 38.43 | 38.91 | 247,218 | +0.35(+0.91%) |
Jan 18, 2018 | 38.41 | 38.71 | 38.23 | 38.56 | 289,210 | -0.02(-0.04%) |
Jan 17, 2018 | 38.41 | 38.76 | 38.24 | 38.57 | 205,777 | +0.31(+0.82%) |
Jan 16, 2018 | 38.36 | 39.01 | 38.25 | 38.26 | 284,314 | -0.05(-0.14%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | -0.48(-1.23%) | |
Jan 11, 2018 | 38.88 | 39.17 | 38.74 | 38.79 | 222,131 | -0.13(-0.34%) |
Jan 10, 2018 | 38.93 | 227,799 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.47 | 39.47 | 38.75 | 39.24 | 196,686 | -0.30(-0.75%) |
Jan 08, 2018 | 39.52 | 39.66 | 39.28 | 39.54 | 170,064 | -0.03(-0.08%) |
Jan 05, 2018 | 39.55 | 39.84 | 39.29 | 39.57 | 184,790 | +0.05(+0.12%) |
Jan 04, 2018 | 40.23 | 40.23 | 39.10 | 39.52 | 367,235 | -0.65(-1.62%) |
Jan 03, 2018 | 40.23 | 40.54 | 39.90 | 40.17 | 235,425 | -0.07(-0.17%) |