Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.91 | 37.91 | 37.91 | 0 | +1.35(+3.69%) | |
Mar 28, 2018 | 36.89 | 37.24 | 36.31 | 36.56 | 1,076,702 | -0.16(-0.43%) |
Mar 27, 2018 | 37.38 | 37.53 | 36.47 | 36.72 | 1,797,660 | -0.61(-1.63%) |
Mar 26, 2018 | 37.31 | 37.43 | 36.71 | 37.33 | 1,565,180 | +0.65(+1.78%) |
Mar 23, 2018 | 37.79 | 38.03 | 36.55 | 36.68 | 1,078,214 | -1.01(-2.68%) |
Mar 22, 2018 | 38.64 | 38.94 | 37.63 | 37.69 | 1,674,874 | -1.44(-3.67%) |
Mar 21, 2018 | 38.43 | 39.41 | 38.23 | 39.12 | 1,504,405 | +0.71(+1.86%) |
Mar 20, 2018 | 38.50 | 38.91 | 38.36 | 38.41 | 972,652 | +0.14(+0.36%) |
Mar 19, 2018 | 38.58 | 38.72 | 37.71 | 38.27 | 1,081,120 | -0.52(-1.35%) |
Mar 16, 2018 | 38.15 | 38.96 | 38.07 | 38.79 | 1,206,826 | +0.60(+1.57%) |
Mar 15, 2018 | 38.58 | 38.73 | 38.11 | 38.19 | 1,153,141 | -0.36(-0.93%) |
Mar 14, 2018 | 39.25 | 39.47 | 38.47 | 38.55 | 714,259 | -0.30(-0.76%) |
Mar 13, 2018 | 39.32 | 39.75 | 38.72 | 38.85 | 1,450,639 | -0.49(-1.24%) |
Mar 12, 2018 | 39.78 | 40.20 | 39.22 | 39.33 | 1,214,318 | -0.37(-0.92%) |
Mar 09, 2018 | 39.12 | 39.86 | 38.83 | 39.70 | 1,658,160 | +0.94(+2.43%) |
Mar 08, 2018 | 38.67 | 38.87 | 38.26 | 38.76 | 1,427,296 | +0.11(+0.29%) |
Mar 07, 2018 | 38.69 | 38.65 | 1,788,553 | +0.21(+0.54%) | ||
Mar 06, 2018 | 37.93 | 38.62 | 37.93 | 38.44 | 1,773,295 | +0.60(+1.59%) |
Mar 05, 2018 | 36.82 | 37.99 | 36.74 | 37.83 | 2,294,791 | +1.00(+2.72%) |
Mar 02, 2018 | 35.71 | 37.02 | 35.47 | 36.83 | 2,116,269 | +0.95(+2.65%) |
Mar 01, 2018 | 36.92 | 37.01 | 35.80 | 35.88 | 1,933,983 | -1.00(-2.72%) |
Feb 28, 2018 | 38.40 | 38.48 | 36.87 | 36.89 | 1,630,209 | -1.41(-3.68%) |
Feb 27, 2018 | 39.16 | 39.38 | 38.29 | 38.30 | 1,425,496 | -0.83(-2.11%) |
Feb 26, 2018 | 38.78 | 39.57 | 38.56 | 39.12 | 2,354,290 | +0.57(+1.49%) |
Feb 23, 2018 | 38.23 | 38.59 | 37.83 | 38.55 | 917,560 | +0.59(+1.56%) |
Feb 22, 2018 | 37.89 | 37.96 | 1,363,087 | -0.17(-0.46%) | ||
Feb 21, 2018 | 37.84 | 39.11 | 37.84 | 38.13 | 2,365,324 | +0.07(+0.18%) |
Feb 20, 2018 | 38.32 | 40.15 | 37.80 | 38.06 | 2,657,196 | -0.30(-0.79%) |
Feb 16, 2018 | 38.37 | 38.37 | 38.37 | 0 | +1.03(+2.75%) | |
Feb 15, 2018 | 36.92 | 37.58 | 36.50 | 37.34 | 2,432,660 | +0.59(+1.61%) |
Feb 14, 2018 | 35.56 | 36.94 | 35.32 | 36.75 | 1,625,874 | +0.96(+2.68%) |
Feb 13, 2018 | 36.01 | 35.79 | 1,378,463 | -0.29(-0.80%) | ||
Feb 12, 2018 | 35.35 | 36.38 | 35.21 | 36.08 | 1,624,676 | +0.92(+2.63%) |
Feb 09, 2018 | 35.93 | 36.33 | 33.78 | 35.15 | 2,965,380 | -0.40(-1.13%) |
Feb 08, 2018 | 36.14 | 36.42 | 35.39 | 35.55 | 2,145,289 | -0.64(-1.76%) |
Feb 07, 2018 | 36.46 | 36.62 | 36.17 | 36.19 | 2,091,030 | -0.24(-0.67%) |
Feb 06, 2018 | 35.82 | 37.31 | 35.54 | 36.43 | 2,923,979 | -0.79(-2.13%) |
Feb 05, 2018 | 38.55 | 39.05 | 36.86 | 37.23 | 1,063,764 | -1.59(-4.11%) |
Feb 02, 2018 | 39.37 | 39.42 | 38.75 | 38.82 | 1,403,806 | -0.89(-2.24%) |
Feb 01, 2018 | 39.19 | 39.87 | 39.14 | 39.71 | 1,299,912 | +0.24(+0.60%) |
Jan 31, 2018 | 39.72 | 40.20 | 39.17 | 39.47 | 1,177,436 | +0.10(+0.24%) |
Jan 30, 2018 | 39.11 | 39.53 | 39.11 | 39.38 | 1,315,226 | -0.14(-0.35%) |
Jan 29, 2018 | 39.51 | 39.77 | 39.30 | 39.52 | 1,161,735 | -0.18(-0.46%) |
Jan 26, 2018 | 39.27 | 39.70 | 39.22 | 39.70 | 971,541 | +0.48(+1.22%) |
Jan 25, 2018 | 39.73 | 39.88 | 38.83 | 39.22 | 1,735,783 | -0.27(-0.68%) |
Jan 24, 2018 | 38.60 | 39.69 | 38.60 | 39.49 | 2,266,955 | +1.11(+2.88%) |
Jan 23, 2018 | 38.00 | 38.42 | 37.36 | 38.38 | 2,862,847 | +0.26(+0.69%) |
Jan 22, 2018 | 38.00 | 38.18 | 37.73 | 38.12 | 1,253,399 | +0.05(+0.14%) |
Jan 19, 2018 | 38.71 | 38.79 | 37.96 | 38.07 | 1,709,763 | -0.54(-1.40%) |
Jan 18, 2018 | 37.71 | 38.80 | 37.63 | 38.61 | 1,893,802 | +0.83(+2.19%) |
Jan 17, 2018 | 39.45 | 39.53 | 37.64 | 37.78 | 1,928,713 | -1.45(-3.71%) |
Jan 16, 2018 | 38.80 | 39.49 | 38.50 | 39.24 | 2,025,942 | +0.91(+2.39%) |
Jan 12, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.46(+1.22%) | |
Jan 11, 2018 | 37.20 | 38.21 | 37.10 | 37.86 | 1,371,888 | +0.87(+2.35%) |
Jan 10, 2018 | 36.77 | 36.99 | 1,276,398 | -0.72(-1.92%) | ||
Jan 09, 2018 | 38.10 | 38.13 | 37.57 | 37.71 | 1,015,879 | -0.37(-0.96%) |
Jan 08, 2018 | 37.86 | 38.22 | 37.76 | 38.08 | 1,064,908 | +0.28(+0.74%) |
Jan 05, 2018 | 38.05 | 38.06 | 37.58 | 37.80 | 1,046,070 | -0.02(-0.05%) |
Jan 04, 2018 | 36.89 | 37.98 | 36.89 | 37.82 | 1,378,233 | +1.08(+2.94%) |
Jan 03, 2018 | 36.80 | 36.99 | 36.54 | 36.74 | 829,428 | -0.11(-0.31%) |