Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.43 | 37.43 | 37.43 | 0 | +0.62(+1.70%) | |
Mar 28, 2018 | 36.92 | 37.08 | 36.61 | 36.81 | 102,812 | -0.09(-0.26%) |
Mar 27, 2018 | 37.60 | 37.72 | 36.74 | 36.90 | 134,370 | -0.62(-1.66%) |
Mar 26, 2018 | 37.28 | 37.56 | 36.87 | 37.53 | 202,028 | +0.76(+2.06%) |
Mar 23, 2018 | 37.45 | 37.65 | 36.73 | 36.77 | 71,154 | -0.66(-1.77%) |
Mar 22, 2018 | 38.20 | 38.33 | 37.41 | 37.43 | 86,161 | -1.12(-2.90%) |
Mar 21, 2018 | 38.51 | 38.89 | 38.43 | 38.55 | 65,594 | -0.02(-0.05%) |
Mar 20, 2018 | 38.58 | 38.68 | 38.48 | 38.57 | 56,067 | +0.25(+0.64%) |
Mar 19, 2018 | 38.48 | 38.54 | 38.03 | 38.32 | 73,072 | -0.31(-0.81%) |
Mar 16, 2018 | 38.39 | 38.75 | 38.35 | 38.64 | 72,662 | +0.30(+0.79%) |
Mar 15, 2018 | 38.48 | 38.57 | 38.29 | 38.33 | 60,714 | -0.05(-0.12%) |
Mar 14, 2018 | 38.94 | 38.94 | 38.34 | 38.38 | 82,990 | -0.35(-0.90%) |
Mar 13, 2018 | 38.86 | 39.10 | 38.67 | 38.73 | 111,626 | +0.03(+0.08%) |
Mar 12, 2018 | 39.01 | 39.01 | 38.61 | 38.70 | 93,268 | -0.26(-0.66%) |
Mar 09, 2018 | 38.40 | 38.96 | 38.31 | 38.96 | 71,068 | +0.80(+2.10%) |
Mar 08, 2018 | 38.06 | 38.21 | 37.85 | 38.15 | 97,714 | +0.21(+0.55%) |
Mar 07, 2018 | 38.01 | 37.95 | 96,345 | -0.02(-0.05%) | ||
Mar 06, 2018 | 37.85 | 38.03 | 37.69 | 37.97 | 85,892 | +0.25(+0.65%) |
Mar 05, 2018 | 37.19 | 37.80 | 37.07 | 37.72 | 119,789 | +0.36(+0.96%) |
Mar 02, 2018 | 37.04 | 37.46 | 36.76 | 37.36 | 141,330 | +0.02(+0.05%) |
Mar 01, 2018 | 37.83 | 38.05 | 37.13 | 37.34 | 304,409 | -0.50(-1.32%) |
Feb 28, 2018 | 38.42 | 38.48 | 37.84 | 37.84 | 101,643 | -0.42(-1.11%) |
Feb 27, 2018 | 38.83 | 39.00 | 38.27 | 38.27 | 104,565 | -0.54(-1.39%) |
Feb 26, 2018 | 38.63 | 38.86 | 38.41 | 38.81 | 82,482 | +0.39(+1.01%) |
Feb 23, 2018 | 38.27 | 38.42 | 38.06 | 38.42 | 90,658 | +0.37(+0.97%) |
Feb 22, 2018 | 37.97 | 38.05 | 80,350 | +0.00(+0.00%) | ||
Feb 21, 2018 | 37.99 | 38.67 | 37.99 | 38.05 | 169,266 | +0.08(+0.20%) |
Feb 20, 2018 | 38.09 | 38.23 | 37.85 | 37.97 | 95,682 | -0.26(-0.69%) |
Feb 16, 2018 | 38.24 | 38.24 | 38.24 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 38.14 | 38.26 | 37.87 | 38.25 | 121,170 | +0.33(+0.87%) |
Feb 14, 2018 | 37.21 | 37.97 | 37.19 | 37.92 | 267,319 | +0.50(+1.34%) |
Feb 13, 2018 | 37.14 | 37.47 | 37.00 | 37.42 | 173,077 | +0.11(+0.30%) |
Feb 12, 2018 | 36.86 | 37.57 | 36.80 | 37.30 | 318,005 | +0.59(+1.59%) |
Feb 09, 2018 | 36.90 | 36.99 | 35.61 | 36.72 | 305,052 | +0.21(+0.57%) |
Feb 08, 2018 | 37.86 | 37.86 | 36.51 | 36.51 | 176,276 | -1.32(-3.49%) |
Feb 07, 2018 | 37.67 | 38.31 | 37.58 | 37.83 | 241,207 | +0.15(+0.40%) |
Feb 06, 2018 | 36.64 | 37.90 | 36.37 | 37.68 | 526,630 | -0.11(-0.29%) |
Feb 05, 2018 | 38.45 | 38.82 | 37.30 | 37.79 | 348,610 | -1.02(-2.62%) |
Feb 02, 2018 | 39.49 | 39.49 | 38.76 | 38.81 | 330,748 | -0.87(-2.19%) |
Feb 01, 2018 | 39.49 | 39.91 | 39.45 | 39.67 | 256,244 | +0.03(+0.07%) |
Jan 31, 2018 | 39.86 | 40.18 | 39.51 | 39.65 | 186,028 | +0.04(+0.10%) |
Jan 30, 2018 | 39.74 | 39.76 | 39.64 | 39.61 | 192,924 | -0.34(-0.85%) |
Jan 29, 2018 | 40.16 | 40.36 | 39.93 | 39.95 | 189,747 | -0.30(-0.75%) |
Jan 26, 2018 | 40.01 | 40.25 | 39.87 | 40.25 | 84,112 | +0.37(+0.94%) |
Jan 25, 2018 | 40.13 | 40.13 | 39.58 | 39.88 | 122,735 | -0.10(-0.25%) |
Jan 24, 2018 | 40.06 | 40.16 | 39.71 | 39.98 | 124,490 | -0.15(-0.38%) |
Jan 23, 2018 | 40.14 | 40.16 | 39.93 | 40.13 | 106,637 | +0.00(+0.00%) |
Jan 22, 2018 | 40.08 | 40.14 | 39.83 | 40.13 | 85,663 | +0.06(+0.14%) |
Jan 19, 2018 | 39.85 | 40.09 | 39.72 | 40.07 | 62,075 | +0.32(+0.81%) |
Jan 18, 2018 | 39.79 | 39.95 | 39.72 | 39.75 | 252,729 | -0.06(-0.14%) |
Jan 17, 2018 | 39.83 | 39.89 | 39.69 | 39.81 | 94,152 | +0.13(+0.33%) |
Jan 16, 2018 | 40.28 | 40.28 | 39.52 | 39.67 | 299,623 | -0.47(-1.18%) |
Jan 12, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.32(+0.81%) | |
Jan 11, 2018 | 39.26 | 39.84 | 39.26 | 39.83 | 132,439 | +0.76(+1.94%) |
Jan 10, 2018 | 39.15 | 39.23 | 39.01 | 39.07 | 217,001 | -0.10(-0.25%) |
Jan 09, 2018 | 39.19 | 39.32 | 39.12 | 39.16 | 123,010 | +0.05(+0.12%) |
Jan 08, 2018 | 38.96 | 39.14 | 38.89 | 39.12 | 213,008 | +0.20(+0.51%) |
Jan 05, 2018 | 38.99 | 38.99 | 38.77 | 38.92 | 130,705 | +0.06(+0.15%) |
Jan 04, 2018 | 38.83 | 38.93 | 38.68 | 38.86 | 184,031 | +0.15(+0.39%) |
Jan 03, 2018 | 38.61 | 38.72 | 38.51 | 38.71 | 133,971 | +0.11(+0.29%) |