Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.43(+1.16%) | |
Mar 28, 2018 | 36.52 | 36.70 | 36.52 | 36.70 | 3,194 | +0.20(+0.54%) |
Mar 27, 2018 | 36.62 | 36.70 | 36.45 | 36.50 | 3,713 | -0.37(-1.00%) |
Mar 26, 2018 | 36.79 | 36.90 | 36.70 | 36.87 | 5,294 | +0.54(+1.48%) |
Mar 23, 2018 | 36.70 | 36.76 | 36.33 | 36.33 | 7,111 | -0.43(-1.16%) |
Mar 22, 2018 | 37.18 | 37.18 | 36.56 | 36.76 | 9,779 | -0.20(-0.54%) |
Mar 21, 2018 | 36.96 | 37.01 | 36.76 | 36.96 | 14,651 | +0.51(+1.40%) |
Mar 20, 2018 | 36.56 | 37.47 | 36.39 | 36.45 | 16,462 | -0.28(-0.77%) |
Mar 19, 2018 | 36.79 | 37.04 | 36.63 | 36.73 | 14,794 | -0.03(-0.08%) |
Mar 16, 2018 | 36.97 | 37.16 | 36.56 | 36.76 | 4,484 | -0.31(-0.84%) |
Mar 15, 2018 | 37.04 | 37.07 | 36.90 | 37.07 | 3,801 | +0.20(+0.54%) |
Mar 14, 2018 | 36.79 | 37.13 | 36.76 | 36.87 | 11,876 | -0.34(-0.91%) |
Mar 13, 2018 | 36.76 | 37.33 | 36.76 | 37.21 | 123,530 | +0.65(+1.78%) |
Mar 12, 2018 | 36.50 | 36.76 | 36.45 | 36.56 | 4,411 | +0.17(+0.47%) |
Mar 09, 2018 | 36.16 | 36.65 | 36.16 | 36.39 | 7,006 | +0.26(+0.71%) |
Mar 08, 2018 | 36.33 | 36.50 | 36.05 | 36.14 | 7,462 | -0.34(-0.93%) |
Mar 07, 2018 | 36.48 | 36.48 | 6,682 | -0.03(-0.08%) | ||
Mar 06, 2018 | 36.33 | 36.62 | 36.33 | 36.50 | 3,500 | -0.14(-0.39%) |
Mar 05, 2018 | 36.84 | 36.84 | 36.48 | 36.65 | 23,181 | -0.06(-0.15%) |
Mar 02, 2018 | 36.39 | 36.87 | 36.39 | 36.70 | 15,939 | +0.28(+0.78%) |
Mar 01, 2018 | 36.59 | 36.70 | 36.32 | 36.42 | 10,487 | -0.09(-0.23%) |
Feb 28, 2018 | 36.31 | 36.50 | 36.28 | 36.50 | 4,050 | +0.34(+0.94%) |
Feb 27, 2018 | 36.16 | 36.50 | 36.14 | 36.16 | 7,377 | +0.06(+0.16%) |
Feb 26, 2018 | 36.31 | 36.49 | 36.02 | 36.11 | 17,248 | -0.60(-1.62%) |
Feb 23, 2018 | 36.60 | 36.70 | 36.42 | 36.70 | 5,977 | -0.09(-0.23%) |
Feb 22, 2018 | 36.59 | 36.79 | 4,517 | +0.43(+1.17%) | ||
Feb 21, 2018 | 36.48 | 36.53 | 36.33 | 36.36 | 11,819 | -0.31(-0.85%) |
Feb 20, 2018 | 36.87 | 37.10 | 36.62 | 36.67 | 9,085 | -0.28(-0.77%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.54(+1.48%) | |
Feb 15, 2018 | 36.39 | 36.48 | 36.14 | 36.42 | 20,723 | -0.34(-0.93%) |
Feb 14, 2018 | 36.48 | 36.79 | 35.99 | 36.76 | 15,432 | +0.20(+0.56%) |
Feb 13, 2018 | 36.45 | 36.59 | 36.42 | 36.56 | 2,756 | +0.11(+0.30%) |
Feb 12, 2018 | 36.42 | 36.56 | 36.24 | 36.45 | 8,012 | +0.23(+0.63%) |
Feb 09, 2018 | 36.31 | 36.48 | 35.77 | 36.22 | 79,762 | +0.06(+0.16%) |
Feb 08, 2018 | 36.87 | 37.10 | 36.16 | 36.16 | 16,941 | -0.71(-1.92%) |
Feb 07, 2018 | 36.99 | 36.99 | 36.87 | 36.87 | 12,554 | -0.09(-0.23%) |
Feb 06, 2018 | 36.48 | 36.96 | 36.17 | 36.96 | 46,746 | +0.40(+1.09%) |
Feb 05, 2018 | 36.76 | 36.79 | 36.48 | 36.56 | 31,452 | -0.26(-0.69%) |
Feb 02, 2018 | 37.38 | 37.38 | 36.79 | 36.82 | 19,680 | -0.28(-0.76%) |
Feb 01, 2018 | 37.27 | 37.69 | 37.04 | 37.10 | 7,918 | -0.14(-0.38%) |
Jan 31, 2018 | 37.13 | 37.24 | 36.87 | 37.24 | 10,506 | +0.28(+0.77%) |
Jan 30, 2018 | 37.16 | 37.16 | 36.93 | 36.96 | 10,878 | -0.37(-0.99%) |
Jan 29, 2018 | 37.67 | 37.70 | 37.21 | 37.33 | 26,233 | +0.00(+0.00%) |
Jan 26, 2018 | 37.98 | 37.98 | 37.14 | 37.33 | 99,416 | -0.34(-0.90%) |
Jan 25, 2018 | 38.46 | 38.46 | 37.53 | 37.67 | 62,235 | -0.71(-1.85%) |
Jan 24, 2018 | 38.63 | 38.90 | 38.35 | 38.38 | 29,368 | -0.34(-0.88%) |
Jan 23, 2018 | 39.06 | 39.06 | 38.60 | 38.72 | 57,583 | -0.28(-0.73%) |
Jan 22, 2018 | 38.89 | 39.06 | 38.57 | 39.00 | 42,028 | +0.85(+2.23%) |
Jan 19, 2018 | 38.15 | 38.55 | 37.89 | 38.15 | 47,646 | +0.68(+1.82%) |
Jan 18, 2018 | 37.72 | 37.75 | 37.44 | 37.47 | 26,132 | -0.11(-0.30%) |
Jan 17, 2018 | 37.16 | 37.75 | 37.16 | 37.58 | 78,869 | +0.51(+1.38%) |
Jan 16, 2018 | 37.16 | 37.19 | 37.04 | 37.07 | 37,450 | +0.00(+0.00%) |
Jan 12, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 37.58 | 37.58 | 37.07 | 37.30 | 34,149 | -0.40(-1.05%) |
Jan 10, 2018 | 37.58 | 37.81 | 37.53 | 37.70 | 33,638 | +0.77(+2.07%) |
Jan 09, 2018 | 37.04 | 37.13 | 36.90 | 36.93 | 39,279 | -0.43(-1.14%) |
Jan 08, 2018 | 37.21 | 37.58 | 37.16 | 37.35 | 71,653 | +0.40(+1.07%) |
Jan 05, 2018 | 36.82 | 36.99 | 36.66 | 36.96 | 38,058 | +0.48(+1.32%) |
Jan 04, 2018 | 36.45 | 36.53 | 36.18 | 36.48 | 74,329 | +0.74(+2.06%) |
Jan 03, 2018 | 36.39 | 36.39 | 35.62 | 35.74 | 16,506 | -0.06(-0.16%) |