Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.67(+1.91%) | |
Mar 28, 2018 | 35.67 | 35.70 | 35.21 | 35.36 | 119,603 | -0.27(-0.75%) |
Mar 27, 2018 | 36.49 | 36.49 | 35.48 | 35.63 | 140,871 | -0.66(-1.83%) |
Mar 26, 2018 | 36.08 | 36.35 | 35.73 | 36.30 | 51,127 | +0.62(+1.72%) |
Mar 23, 2018 | 36.37 | 36.43 | 35.53 | 35.68 | 60,837 | -0.71(-1.96%) |
Mar 22, 2018 | 37.08 | 37.23 | 36.40 | 36.40 | 71,149 | -1.00(-2.68%) |
Mar 21, 2018 | 37.53 | 37.75 | 37.37 | 37.40 | 36,477 | -0.13(-0.34%) |
Mar 20, 2018 | 37.24 | 37.54 | 37.22 | 37.53 | 41,068 | +0.40(+1.07%) |
Mar 19, 2018 | 37.48 | 37.48 | 36.73 | 37.13 | 81,854 | -0.48(-1.27%) |
Mar 16, 2018 | 37.48 | 37.65 | 37.45 | 37.61 | 18,614 | +0.08(+0.21%) |
Mar 15, 2018 | 37.70 | 37.77 | 37.45 | 37.53 | 65,122 | -0.08(-0.21%) |
Mar 14, 2018 | 37.69 | 37.73 | 37.46 | 37.61 | 38,551 | +0.18(+0.48%) |
Mar 13, 2018 | 37.90 | 37.91 | 37.36 | 37.43 | 48,206 | -0.21(-0.55%) |
Mar 12, 2018 | 37.67 | 37.80 | 37.61 | 37.63 | 64,743 | +0.01(+0.03%) |
Mar 09, 2018 | 37.24 | 37.68 | 37.24 | 37.63 | 97,574 | +0.44(+1.17%) |
Mar 08, 2018 | 37.13 | 37.20 | 37.00 | 37.19 | 60,044 | +0.23(+0.62%) |
Mar 07, 2018 | 37.02 | 36.96 | 45,778 | +0.11(+0.30%) | ||
Mar 06, 2018 | 37.02 | 37.02 | 36.69 | 36.85 | 32,438 | +0.08(+0.21%) |
Mar 05, 2018 | 36.15 | 36.90 | 36.10 | 36.77 | 44,418 | +0.47(+1.28%) |
Mar 02, 2018 | 35.76 | 36.34 | 35.54 | 36.31 | 34,112 | +0.37(+1.02%) |
Mar 01, 2018 | 36.41 | 36.47 | 35.80 | 35.94 | 43,035 | -0.53(-1.44%) |
Feb 28, 2018 | 36.75 | 37.04 | 36.46 | 36.46 | 34,090 | -0.15(-0.41%) |
Feb 27, 2018 | 37.08 | 37.14 | 36.61 | 36.61 | 44,822 | -0.45(-1.20%) |
Feb 26, 2018 | 37.00 | 37.07 | 36.72 | 37.06 | 77,942 | +0.22(+0.59%) |
Feb 23, 2018 | 36.43 | 36.84 | 36.35 | 36.84 | 37,727 | +0.46(+1.25%) |
Feb 22, 2018 | 36.38 | 36.68 | 36.35 | 36.39 | 75,717 | +0.13(+0.36%) |
Feb 21, 2018 | 36.59 | 36.90 | 36.23 | 36.26 | 98,329 | -0.20(-0.54%) |
Feb 20, 2018 | 36.51 | 36.83 | 36.29 | 36.45 | 77,521 | -0.24(-0.65%) |
Feb 16, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.26(+0.71%) | |
Feb 15, 2018 | 36.09 | 36.43 | 36.02 | 36.43 | 95,973 | +0.67(+1.89%) |
Feb 14, 2018 | 35.16 | 35.80 | 35.16 | 35.76 | 63,166 | +0.46(+1.31%) |
Feb 13, 2018 | 35.14 | 35.36 | 35.03 | 35.30 | 58,246 | +0.03(+0.09%) |
Feb 12, 2018 | 34.99 | 35.37 | 34.89 | 35.26 | 92,243 | +0.65(+1.89%) |
Feb 09, 2018 | 34.58 | 34.82 | 33.48 | 34.61 | 237,531 | +0.28(+0.81%) |
Feb 08, 2018 | 35.72 | 35.81 | 34.23 | 34.33 | 119,301 | -1.36(-3.81%) |
Feb 07, 2018 | 35.70 | 36.15 | 35.61 | 35.69 | 162,845 | -0.05(-0.14%) |
Feb 06, 2018 | 34.29 | 35.82 | 34.22 | 35.74 | 306,035 | +0.08(+0.22%) |
Feb 05, 2018 | 36.34 | 36.69 | 35.24 | 35.66 | 427,838 | -1.06(-2.89%) |
Feb 02, 2018 | 37.43 | 37.43 | 36.71 | 36.72 | 170,000 | -0.85(-2.27%) |
Feb 01, 2018 | 37.65 | 37.81 | 37.50 | 37.58 | 94,729 | -0.33(-0.86%) |
Jan 31, 2018 | 37.86 | 38.08 | 37.73 | 37.90 | 169,589 | +0.18(+0.47%) |
Jan 30, 2018 | 37.75 | 37.80 | 37.55 | 37.72 | 290,057 | -0.14(-0.37%) |
Jan 29, 2018 | 38.14 | 38.18 | 37.81 | 37.86 | 114,875 | -0.35(-0.91%) |
Jan 26, 2018 | 37.99 | 38.27 | 37.91 | 38.21 | 83,968 | +0.27(+0.71%) |
Jan 25, 2018 | 37.82 | 37.98 | 37.71 | 37.94 | 103,147 | +0.22(+0.58%) |
Jan 24, 2018 | 37.87 | 37.97 | 37.51 | 37.72 | 109,529 | +0.05(+0.13%) |
Jan 23, 2018 | 37.60 | 37.73 | 37.52 | 37.67 | 124,823 | -0.02(-0.05%) |
Jan 22, 2018 | 37.31 | 37.69 | 37.22 | 37.69 | 143,240 | +0.42(+1.12%) |
Jan 19, 2018 | 37.18 | 37.40 | 37.12 | 37.28 | 68,871 | +0.27(+0.72%) |
Jan 18, 2018 | 37.01 | 37.13 | 36.95 | 37.01 | 101,439 | +0.10(+0.27%) |
Jan 17, 2018 | 36.73 | 36.98 | 36.68 | 36.91 | 102,522 | +0.25(+0.68%) |
Jan 16, 2018 | 36.95 | 37.14 | 36.56 | 36.66 | 193,458 | +0.07(+0.19%) |
Jan 12, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 36.38 | 36.58 | 36.35 | 36.50 | 132,956 | +0.18(+0.49%) |
Jan 10, 2018 | 36.09 | 36.33 | 35.87 | 36.33 | 69,124 | +0.23(+0.63%) |
Jan 09, 2018 | 36.30 | 36.41 | 36.07 | 36.10 | 73,734 | -0.14(-0.38%) |
Jan 08, 2018 | 36.08 | 36.32 | 36.03 | 36.24 | 197,935 | +0.23(+0.63%) |
Jan 05, 2018 | 35.63 | 36.08 | 35.52 | 36.01 | 80,282 | +0.51(+1.42%) |
Jan 04, 2018 | 35.35 | 35.59 | 35.35 | 35.50 | 103,691 | +0.38(+1.07%) |
Jan 03, 2018 | 34.79 | 35.17 | 34.79 | 35.13 | 121,196 | +0.45(+1.29%) |