Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.69 | 36.86 | 36.66 | 36.73 | 30,518 | +0.20(+0.56%) |
Mar 27, 2018 | 36.87 | 37.04 | 36.53 | 36.53 | 54,007 | -0.20(-0.55%) |
Mar 26, 2018 | 36.44 | 36.73 | 36.26 | 36.73 | 66,638 | +0.62(+1.71%) |
Mar 23, 2018 | 36.69 | 36.82 | 36.11 | 36.11 | 88,505 | -0.56(-1.52%) |
Mar 22, 2018 | 37.23 | 37.24 | 36.65 | 36.66 | 45,994 | -0.63(-1.69%) |
Mar 21, 2018 | 37.38 | 37.50 | 37.23 | 37.29 | 94,246 | -0.05(-0.13%) |
Mar 20, 2018 | 37.43 | 37.51 | 37.28 | 37.34 | 43,787 | -0.07(-0.17%) |
Mar 19, 2018 | 37.66 | 37.66 | 37.19 | 37.41 | 29,281 | -0.38(-1.00%) |
Mar 16, 2018 | 37.67 | 37.81 | 37.65 | 37.79 | 30,600 | +0.20(+0.54%) |
Mar 15, 2018 | 37.70 | 37.72 | 37.50 | 37.58 | 67,142 | -0.09(-0.24%) |
Mar 14, 2018 | 37.90 | 37.97 | 37.60 | 37.67 | 70,056 | -0.14(-0.37%) |
Mar 13, 2018 | 38.09 | 38.12 | 37.79 | 37.81 | 26,117 | -0.10(-0.26%) |
Mar 12, 2018 | 38.03 | 38.08 | 37.81 | 37.91 | 101,120 | +0.02(+0.04%) |
Mar 09, 2018 | 37.70 | 37.89 | 37.56 | 37.89 | 148,459 | +0.48(+1.27%) |
Mar 08, 2018 | 37.46 | 37.47 | 37.30 | 37.42 | 37,459 | +0.09(+0.24%) |
Mar 07, 2018 | 37.29 | 37.36 | 37.07 | 37.33 | 58,538 | -0.10(-0.26%) |
Mar 06, 2018 | 37.61 | 37.61 | 37.23 | 37.43 | 64,085 | -0.07(-0.19%) |
Mar 05, 2018 | 36.91 | 37.52 | 36.80 | 37.50 | 39,122 | +0.48(+1.29%) |
Mar 02, 2018 | 36.70 | 37.02 | 36.62 | 37.02 | 40,512 | +0.25(+0.68%) |
Mar 01, 2018 | 37.01 | 37.34 | 36.57 | 36.77 | 102,595 | -0.34(-0.92%) |
Feb 28, 2018 | 37.68 | 37.69 | 37.11 | 37.11 | 152,136 | -0.39(-1.04%) |
Feb 27, 2018 | 38.09 | 38.19 | 37.50 | 37.50 | 67,945 | -0.42(-1.10%) |
Feb 26, 2018 | 37.90 | 37.97 | 37.64 | 37.92 | 36,853 | +0.27(+0.71%) |
Feb 23, 2018 | 37.28 | 37.67 | 37.24 | 37.65 | 44,551 | +0.56(+1.50%) |
Feb 22, 2018 | 37.47 | 37.47 | 37.02 | 37.10 | 68,912 | -0.19(-0.50%) |
Feb 21, 2018 | 37.60 | 37.81 | 37.28 | 37.28 | 67,937 | -0.20(-0.52%) |
Feb 20, 2018 | 37.98 | 37.98 | 37.35 | 37.48 | 50,150 | -0.54(-1.42%) |
Feb 16, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.25(+0.67%) | |
Feb 15, 2018 | 37.55 | 37.83 | 37.48 | 37.77 | 53,840 | +0.33(+0.89%) |
Feb 14, 2018 | 36.93 | 37.47 | 36.89 | 37.43 | 71,315 | +0.32(+0.87%) |
Feb 13, 2018 | 36.96 | 37.12 | 36.72 | 37.11 | 54,557 | +0.16(+0.43%) |
Feb 12, 2018 | 36.96 | 37.15 | 36.64 | 36.95 | 73,164 | +0.43(+1.19%) |
Feb 09, 2018 | 36.52 | 36.79 | 35.63 | 36.52 | 102,120 | +0.48(+1.33%) |
Feb 08, 2018 | 37.01 | 36.03 | 36.03 | 94,506 | -1.02(-2.75%) | |
Feb 07, 2018 | 37.00 | 37.57 | 36.95 | 37.05 | 87,478 | +0.02(+0.04%) |
Feb 06, 2018 | 36.58 | 37.16 | 35.94 | 37.04 | 162,913 | -0.23(-0.62%) |
Feb 05, 2018 | 37.97 | 38.12 | 36.91 | 37.27 | 92,453 | -0.83(-2.17%) |
Feb 02, 2018 | 38.55 | 38.63 | 38.10 | 38.10 | 151,159 | -0.75(-1.93%) |
Feb 01, 2018 | 39.00 | 39.00 | 38.79 | 38.85 | 41,745 | -0.10(-0.25%) |
Jan 31, 2018 | 39.10 | 39.11 | 38.76 | 38.94 | 201,285 | -0.09(-0.23%) |
Jan 30, 2018 | 39.20 | 39.20 | 38.98 | 39.03 | 137,179 | -0.41(-1.04%) |
Jan 29, 2018 | 39.77 | 39.77 | 39.38 | 39.44 | 107,696 | -0.29(-0.72%) |
Jan 26, 2018 | 39.55 | 39.73 | 39.39 | 39.73 | 104,691 | +0.46(+1.18%) |
Jan 25, 2018 | 39.27 | 39.27 | 39.09 | 39.26 | 58,884 | +0.15(+0.38%) |
Jan 24, 2018 | 39.06 | 39.36 | 38.99 | 39.11 | 102,183 | +0.06(+0.15%) |
Jan 23, 2018 | 38.98 | 39.11 | 38.96 | 39.06 | 80,300 | +0.07(+0.19%) |
Jan 22, 2018 | 38.76 | 38.98 | 38.76 | 38.98 | 109,579 | +0.29(+0.74%) |
Jan 19, 2018 | 38.38 | 38.72 | 38.38 | 38.70 | 253,558 | +0.18(+0.47%) |
Jan 18, 2018 | 38.60 | 38.65 | 38.43 | 38.52 | 53,365 | -0.06(-0.15%) |
Jan 17, 2018 | 38.43 | 38.65 | 38.35 | 38.58 | 66,914 | +0.31(+0.81%) |
Jan 16, 2018 | 38.66 | 38.66 | 38.18 | 38.27 | 129,444 | -0.11(-0.28%) |
Jan 12, 2018 | 38.37 | 38.37 | 38.37 | 0 | +0.16(+0.43%) | |
Jan 11, 2018 | 38.10 | 38.21 | 38.04 | 38.21 | 70,411 | +0.28(+0.75%) |
Jan 10, 2018 | 38.14 | 38.14 | 37.91 | 37.92 | 72,705 | -0.14(-0.36%) |
Jan 09, 2018 | 38.28 | 38.28 | 38.04 | 38.06 | 75,070 | -0.10(-0.26%) |
Jan 08, 2018 | 38.01 | 38.16 | 37.96 | 38.16 | 90,900 | +0.17(+0.45%) |
Jan 05, 2018 | 38.04 | 38.04 | 37.84 | 37.99 | 85,430 | +0.10(+0.26%) |
Jan 04, 2018 | 37.97 | 38.01 | 37.83 | 37.89 | 53,452 | +0.05(+0.13%) |
Jan 03, 2018 | 37.92 | 37.92 | 37.75 | 37.84 | 99,456 | -0.02(-0.04%) |