Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.91(+2.40%) | |
Mar 28, 2018 | 38.04 | 38.46 | 37.34 | 37.84 | 300,528 | +0.16(+0.42%) |
Mar 27, 2018 | 38.63 | 38.75 | 37.42 | 37.68 | 259,575 | -0.75(-1.95%) |
Mar 26, 2018 | 38.04 | 38.48 | 37.90 | 38.43 | 176,283 | +0.76(+2.02%) |
Mar 23, 2018 | 38.41 | 38.50 | 37.65 | 37.67 | 455,140 | -0.67(-1.75%) |
Mar 22, 2018 | 38.22 | 39.01 | 38.19 | 38.34 | 326,551 | -0.10(-0.26%) |
Mar 21, 2018 | 38.63 | 38.81 | 38.35 | 38.44 | 209,448 | -0.11(-0.29%) |
Mar 20, 2018 | 38.73 | 38.84 | 38.50 | 38.55 | 206,714 | -0.17(-0.44%) |
Mar 19, 2018 | 38.86 | 39.10 | 38.23 | 38.72 | 291,930 | -0.18(-0.46%) |
Mar 16, 2018 | 38.90 | 38.99 | 38.34 | 38.90 | 486,818 | -0.01(-0.03%) |
Mar 15, 2018 | 38.84 | 39.01 | 38.45 | 38.91 | 203,060 | +0.20(+0.52%) |
Mar 14, 2018 | 39.21 | 39.21 | 38.67 | 38.71 | 347,386 | -0.48(-1.22%) |
Mar 13, 2018 | 39.67 | 39.74 | 38.90 | 39.19 | 372,443 | -0.35(-0.89%) |
Mar 12, 2018 | 39.76 | 39.99 | 39.16 | 39.54 | 308,961 | -0.23(-0.58%) |
Mar 09, 2018 | 39.52 | 39.87 | 39.29 | 39.77 | 384,387 | +0.54(+1.38%) |
Mar 08, 2018 | 39.13 | 39.58 | 38.98 | 39.23 | 237,665 | +0.12(+0.31%) |
Mar 07, 2018 | 39.00 | 39.61 | 38.76 | 39.11 | 293,859 | -0.04(-0.10%) |
Mar 06, 2018 | 38.89 | 39.43 | 38.57 | 39.15 | 482,144 | +0.35(+0.90%) |
Mar 05, 2018 | 38.13 | 39.02 | 37.89 | 38.80 | 457,961 | +0.41(+1.07%) |
Mar 02, 2018 | 37.10 | 38.59 | 36.13 | 38.39 | 364,866 | +0.98(+2.62%) |
Mar 01, 2018 | 37.97 | 37.97 | 36.85 | 37.41 | 211,228 | -0.57(-1.50%) |
Feb 28, 2018 | 38.09 | 38.52 | 37.74 | 37.98 | 365,498 | -0.10(-0.26%) |
Feb 27, 2018 | 38.01 | 38.59 | 37.93 | 38.08 | 1,177,263 | +0.17(+0.45%) |
Feb 26, 2018 | 37.58 | 38.04 | 37.52 | 37.91 | 188,538 | +0.32(+0.85%) |
Feb 23, 2018 | 37.37 | 37.61 | 37.12 | 37.59 | 134,288 | +0.26(+0.70%) |
Feb 22, 2018 | 37.33 | 182,810 | +0.24(+0.65%) | |||
Feb 21, 2018 | 37.46 | 37.84 | 37.05 | 37.09 | 149,419 | -0.18(-0.48%) |
Feb 20, 2018 | 36.90 | 37.49 | 36.60 | 37.27 | 260,660 | +0.14(+0.38%) |
Feb 16, 2018 | 37.13 | 37.13 | 37.13 | 0 | -0.21(-0.56%) | |
Feb 15, 2018 | 37.14 | 37.46 | 36.92 | 37.34 | 202,073 | +0.38(+1.03%) |
Feb 14, 2018 | 35.95 | 37.00 | 35.85 | 36.96 | 446,284 | +0.67(+1.85%) |
Feb 13, 2018 | 35.67 | 36.38 | 35.53 | 36.29 | 231,411 | +0.53(+1.48%) |
Feb 12, 2018 | 35.55 | 36.04 | 35.49 | 35.76 | 255,109 | +0.32(+0.90%) |
Feb 09, 2018 | 35.78 | 36.21 | 34.92 | 35.44 | 349,438 | -0.03(-0.08%) |
Feb 08, 2018 | 35.85 | 36.12 | 35.31 | 35.47 | 387,313 | -0.35(-0.98%) |
Feb 07, 2018 | 35.00 | 36.13 | 35.00 | 35.82 | 274,537 | -0.36(-1.00%) |
Feb 06, 2018 | 35.23 | 36.39 | 35.01 | 36.18 | 476,677 | -0.05(-0.14%) |
Feb 05, 2018 | 37.21 | 37.50 | 35.75 | 36.23 | 287,204 | -1.33(-3.54%) |
Feb 02, 2018 | 38.91 | 39.50 | 36.25 | 37.56 | 1,016,495 | +0.87(+2.37%) |
Feb 01, 2018 | 36.33 | 36.74 | 36.12 | 36.69 | 336,725 | +0.19(+0.52%) |
Jan 31, 2018 | 36.70 | 36.92 | 36.29 | 36.50 | 239,465 | -0.02(-0.05%) |
Jan 30, 2018 | 36.98 | 36.98 | 36.17 | 36.52 | 207,820 | -0.77(-2.06%) |
Jan 29, 2018 | 37.10 | 37.37 | 36.87 | 37.29 | 371,273 | +0.12(+0.32%) |
Jan 26, 2018 | 37.12 | 37.34 | 36.92 | 37.17 | 468,134 | +0.15(+0.41%) |
Jan 25, 2018 | 37.09 | 37.24 | 36.39 | 37.02 | 268,625 | -0.07(-0.19%) |
Jan 24, 2018 | 37.23 | 37.40 | 36.64 | 37.09 | 436,880 | -0.01(-0.03%) |
Jan 23, 2018 | 37.13 | 37.37 | 37.00 | 37.10 | 206,550 | +0.12(+0.32%) |
Jan 22, 2018 | 36.71 | 37.05 | 36.37 | 36.98 | 187,953 | +0.23(+0.63%) |
Jan 19, 2018 | 36.10 | 36.76 | 36.02 | 36.75 | 188,029 | +0.58(+1.60%) |
Jan 18, 2018 | 36.86 | 37.16 | 36.08 | 36.17 | 237,325 | -0.69(-1.87%) |
Jan 17, 2018 | 36.63 | 37.30 | 36.44 | 36.86 | 396,742 | +0.47(+1.29%) |
Jan 16, 2018 | 36.53 | 36.79 | 36.33 | 36.39 | 240,184 | +0.12(+0.33%) |
Jan 12, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 35.70 | 36.36 | 35.39 | 36.24 | 115,164 | +0.55(+1.54%) |
Jan 10, 2018 | 35.69 | 145,792 | -0.60(-1.65%) | |||
Jan 09, 2018 | 36.36 | 36.41 | 36.01 | 36.29 | 221,461 | -0.05(-0.14%) |
Jan 08, 2018 | 35.88 | 36.69 | 35.78 | 36.34 | 439,629 | +0.46(+1.28%) |
Jan 05, 2018 | 35.51 | 36.05 | 35.24 | 35.88 | 284,500 | +0.44(+1.24%) |
Jan 04, 2018 | 34.94 | 36.09 | 34.94 | 35.44 | 266,454 | +0.87(+2.52%) |
Jan 03, 2018 | 34.53 | 34.81 | 34.26 | 34.57 | 215,196 | +0.03(+0.09%) |