Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.21 | 38.21 | 38.21 | 0 | +0.24(+0.64%) | |
Mar 28, 2018 | 37.34 | 38.05 | 37.34 | 37.96 | 955,086 | +0.83(+2.23%) |
Mar 27, 2018 | 36.80 | 37.71 | 36.41 | 37.14 | 766,132 | +0.45(+1.21%) |
Mar 26, 2018 | 36.38 | 36.73 | 36.36 | 36.69 | 618,144 | +0.52(+1.43%) |
Mar 23, 2018 | 36.48 | 36.64 | 36.06 | 36.17 | 532,719 | -0.33(-0.91%) |
Mar 22, 2018 | 36.89 | 37.46 | 36.50 | 36.50 | 803,693 | -0.33(-0.90%) |
Mar 21, 2018 | 36.73 | 37.10 | 36.67 | 36.84 | 596,029 | -0.08(-0.21%) |
Mar 20, 2018 | 36.95 | 37.27 | 36.82 | 36.92 | 561,069 | -0.17(-0.45%) |
Mar 19, 2018 | 37.24 | 37.24 | 36.89 | 37.08 | 451,526 | -0.09(-0.24%) |
Mar 16, 2018 | 37.08 | 37.33 | 37.03 | 37.18 | 1,531,177 | -0.03(-0.09%) |
Mar 15, 2018 | 37.01 | 37.25 | 36.88 | 37.21 | 780,730 | +0.17(+0.46%) |
Mar 14, 2018 | 37.05 | 37.27 | 36.85 | 37.04 | 928,607 | +0.03(+0.07%) |
Mar 13, 2018 | 37.37 | 37.62 | 36.94 | 37.02 | 641,438 | -0.16(-0.43%) |
Mar 12, 2018 | 36.87 | 37.33 | 36.87 | 37.18 | 1,113,125 | +0.12(+0.33%) |
Mar 09, 2018 | 36.51 | 37.05 | 36.48 | 37.05 | 640,961 | +0.45(+1.22%) |
Mar 08, 2018 | 36.58 | 36.72 | 36.43 | 36.61 | 639,121 | +0.04(+0.12%) |
Mar 07, 2018 | 36.20 | 36.57 | 1,193,749 | -0.07(-0.20%) | ||
Mar 06, 2018 | 36.27 | 36.71 | 35.73 | 36.64 | 1,200,545 | +0.42(+1.16%) |
Mar 05, 2018 | 36.20 | 36.52 | 36.14 | 36.22 | 980,038 | +0.06(+0.17%) |
Mar 02, 2018 | 36.45 | 36.70 | 35.95 | 36.16 | 1,096,201 | -0.36(-0.98%) |
Mar 01, 2018 | 36.41 | 37.12 | 36.35 | 36.52 | 1,084,869 | -0.08(-0.21%) |
Feb 28, 2018 | 36.87 | 37.18 | 36.57 | 36.60 | 935,880 | -0.05(-0.13%) |
Feb 27, 2018 | 37.03 | 37.27 | 36.37 | 36.64 | 1,129,963 | -0.44(-1.19%) |
Feb 26, 2018 | 37.15 | 37.35 | 36.88 | 37.08 | 784,233 | -0.10(-0.28%) |
Feb 23, 2018 | 36.68 | 37.19 | 36.60 | 37.19 | 699,252 | +0.67(+1.82%) |
Feb 22, 2018 | 35.80 | 36.81 | 35.75 | 36.52 | 904,199 | +0.86(+2.41%) |
Feb 21, 2018 | 36.46 | 36.67 | 35.64 | 35.66 | 748,251 | -0.81(-2.22%) |
Feb 20, 2018 | 36.86 | 37.25 | 36.47 | 36.47 | 725,426 | -0.51(-1.38%) |
Feb 16, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.08(+0.21%) | |
Feb 15, 2018 | 36.99 | 36.06 | 36.90 | 1,045,033 | +0.81(+2.25%) | |
Feb 14, 2018 | 35.91 | 36.14 | 35.45 | 36.09 | 950,032 | -0.08(-0.23%) |
Feb 13, 2018 | 35.67 | 36.29 | 35.53 | 36.17 | 742,894 | +0.46(+1.30%) |
Feb 12, 2018 | 35.77 | 35.89 | 34.51 | 35.71 | 983,416 | +0.05(+0.13%) |
Feb 09, 2018 | 35.43 | 35.85 | 34.90 | 35.66 | 1,084,574 | +0.39(+1.10%) |
Feb 08, 2018 | 35.58 | 36.22 | 35.27 | 35.27 | 1,279,126 | -0.38(-1.06%) |
Feb 07, 2018 | 35.65 | 36.34 | 35.62 | 35.65 | 1,082,710 | -0.00(-0.01%) |
Feb 06, 2018 | 35.32 | 36.09 | 35.07 | 35.65 | 1,172,625 | -0.58(-1.61%) |
Feb 05, 2018 | 36.72 | 36.85 | 35.70 | 36.24 | 1,020,103 | -0.42(-1.14%) |
Feb 02, 2018 | 36.31 | 37.01 | 35.90 | 36.66 | 1,123,346 | +0.04(+0.12%) |
Feb 01, 2018 | 37.36 | 37.48 | 36.47 | 36.61 | 957,796 | -0.72(-1.93%) |
Jan 31, 2018 | 37.00 | 37.36 | 36.75 | 37.34 | 1,435,705 | +0.48(+1.29%) |
Jan 30, 2018 | 36.75 | 37.28 | 36.73 | 36.86 | 1,601,960 | +0.19(+0.52%) |
Jan 29, 2018 | 37.19 | 37.28 | 36.66 | 36.67 | 1,267,015 | -0.52(-1.41%) |
Jan 26, 2018 | 37.24 | 37.45 | 37.15 | 37.19 | 1,230,504 | -0.13(-0.35%) |
Jan 25, 2018 | 37.25 | 37.50 | 37.07 | 37.32 | 636,326 | +0.06(+0.16%) |
Jan 24, 2018 | 37.80 | 37.93 | 37.25 | 37.26 | 829,220 | -0.59(-1.55%) |
Jan 23, 2018 | 37.13 | 37.89 | 37.11 | 37.85 | 624,890 | +0.89(+2.40%) |
Jan 22, 2018 | 36.86 | 37.06 | 36.83 | 36.96 | 1,016,075 | +0.04(+0.11%) |
Jan 19, 2018 | 36.62 | 36.98 | 36.62 | 36.92 | 708,736 | +0.33(+0.91%) |
Jan 18, 2018 | 36.73 | 36.77 | 36.56 | 36.59 | 802,611 | -0.26(-0.69%) |
Jan 17, 2018 | 36.35 | 36.86 | 36.35 | 36.85 | 667,395 | +0.42(+1.14%) |
Jan 16, 2018 | 36.39 | 37.27 | 36.31 | 36.43 | 1,337,733 | +0.16(+0.44%) |
Jan 12, 2018 | 36.27 | 36.27 | 36.27 | 0 | -0.50(-1.35%) | |
Jan 11, 2018 | 36.73 | 36.93 | 36.66 | 36.77 | 719,984 | -0.10(-0.27%) |
Jan 10, 2018 | 37.49 | 37.49 | 36.80 | 36.87 | 734,859 | -0.71(-1.89%) |
Jan 09, 2018 | 37.82 | 37.93 | 37.50 | 37.58 | 535,686 | -0.21(-0.56%) |
Jan 08, 2018 | 37.63 | 37.91 | 37.50 | 37.79 | 634,178 | +0.10(+0.26%) |
Jan 05, 2018 | 37.79 | 37.87 | 37.47 | 37.69 | 1,113,885 | -0.10(-0.26%) |
Jan 04, 2018 | 38.00 | 38.13 | 37.75 | 37.79 | 980,366 | -0.33(-0.86%) |
Jan 03, 2018 | 38.27 | 38.39 | 38.04 | 38.12 | 774,205 | -0.11(-0.29%) |