Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.17 | 37.17 | 37.17 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.73 | 36.91 | 36.71 | 36.78 | 30,480 | +0.20(+0.56%) |
Mar 27, 2018 | 36.91 | 37.09 | 36.57 | 36.57 | 53,939 | -0.20(-0.55%) |
Mar 26, 2018 | 36.49 | 36.78 | 36.30 | 36.77 | 66,555 | +0.62(+1.71%) |
Mar 23, 2018 | 36.73 | 36.87 | 36.15 | 36.15 | 88,395 | -0.56(-1.52%) |
Mar 22, 2018 | 37.28 | 37.29 | 36.70 | 36.71 | 45,936 | -0.63(-1.69%) |
Mar 21, 2018 | 37.43 | 37.55 | 37.28 | 37.34 | 94,128 | -0.05(-0.13%) |
Mar 20, 2018 | 37.47 | 37.55 | 37.32 | 37.39 | 43,733 | -0.07(-0.17%) |
Mar 19, 2018 | 37.71 | 37.71 | 37.23 | 37.46 | 29,244 | -0.38(-1.00%) |
Mar 16, 2018 | 37.72 | 37.86 | 37.69 | 37.83 | 30,561 | +0.20(+0.54%) |
Mar 15, 2018 | 37.74 | 37.77 | 37.54 | 37.63 | 67,058 | -0.09(-0.24%) |
Mar 14, 2018 | 37.95 | 38.02 | 37.64 | 37.72 | 69,969 | -0.14(-0.37%) |
Mar 13, 2018 | 38.14 | 38.17 | 37.83 | 37.86 | 26,084 | -0.10(-0.26%) |
Mar 12, 2018 | 38.08 | 38.13 | 37.86 | 37.96 | 100,994 | +0.02(+0.04%) |
Mar 09, 2018 | 37.75 | 37.94 | 37.61 | 37.94 | 148,273 | +0.48(+1.27%) |
Mar 08, 2018 | 37.50 | 37.52 | 37.35 | 37.46 | 37,412 | +0.09(+0.24%) |
Mar 07, 2018 | 37.33 | 37.41 | 37.11 | 37.37 | 58,465 | -0.10(-0.26%) |
Mar 06, 2018 | 37.66 | 37.66 | 37.28 | 37.47 | 64,005 | -0.07(-0.19%) |
Mar 05, 2018 | 36.96 | 37.57 | 36.84 | 37.54 | 39,073 | +0.48(+1.29%) |
Mar 02, 2018 | 36.74 | 37.07 | 36.66 | 37.07 | 40,462 | +0.25(+0.68%) |
Mar 01, 2018 | 37.05 | 37.38 | 36.61 | 36.82 | 102,467 | -0.34(-0.92%) |
Feb 28, 2018 | 37.72 | 37.74 | 37.16 | 37.16 | 151,946 | -0.39(-1.04%) |
Feb 27, 2018 | 38.14 | 38.24 | 37.55 | 37.55 | 67,860 | -0.42(-1.10%) |
Feb 26, 2018 | 37.95 | 38.02 | 37.68 | 37.97 | 36,807 | +0.27(+0.71%) |
Feb 23, 2018 | 37.32 | 37.71 | 37.29 | 37.70 | 44,495 | +0.56(+1.50%) |
Feb 22, 2018 | 37.52 | 37.52 | 37.07 | 37.14 | 68,826 | -0.19(-0.50%) |
Feb 21, 2018 | 37.65 | 37.85 | 37.33 | 37.33 | 67,853 | -0.20(-0.52%) |
Feb 20, 2018 | 38.03 | 38.03 | 37.40 | 37.53 | 50,087 | -0.54(-1.42%) |
Feb 16, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.25(+0.67%) | |
Feb 15, 2018 | 37.59 | 37.88 | 37.53 | 37.81 | 53,773 | +0.33(+0.89%) |
Feb 14, 2018 | 36.97 | 37.52 | 36.94 | 37.48 | 71,226 | +0.32(+0.87%) |
Feb 13, 2018 | 37.01 | 37.16 | 36.76 | 37.15 | 54,489 | +0.16(+0.43%) |
Feb 12, 2018 | 37.01 | 37.19 | 36.69 | 36.99 | 73,073 | +0.43(+1.19%) |
Feb 09, 2018 | 36.57 | 36.84 | 35.68 | 36.56 | 101,993 | +0.48(+1.33%) |
Feb 08, 2018 | 37.06 | 36.08 | 36.08 | 94,388 | -1.02(-2.75%) | |
Feb 07, 2018 | 37.04 | 37.61 | 36.99 | 37.10 | 87,369 | +0.02(+0.04%) |
Feb 06, 2018 | 36.63 | 37.20 | 35.99 | 37.08 | 162,710 | -0.23(-0.63%) |
Feb 05, 2018 | 38.02 | 38.17 | 36.96 | 37.32 | 92,338 | -0.83(-2.17%) |
Feb 02, 2018 | 38.60 | 38.67 | 38.14 | 38.14 | 150,971 | -0.75(-1.93%) |
Feb 01, 2018 | 39.05 | 39.05 | 38.84 | 38.89 | 41,693 | -0.10(-0.25%) |
Jan 31, 2018 | 39.15 | 39.16 | 38.80 | 38.99 | 201,034 | -0.09(-0.23%) |
Jan 30, 2018 | 39.24 | 39.24 | 39.02 | 39.08 | 137,008 | -0.41(-1.03%) |
Jan 29, 2018 | 39.82 | 39.82 | 39.43 | 39.49 | 107,561 | -0.29(-0.72%) |
Jan 26, 2018 | 39.60 | 39.78 | 39.44 | 39.78 | 104,561 | +0.47(+1.18%) |
Jan 25, 2018 | 39.32 | 39.32 | 39.14 | 39.31 | 58,810 | +0.15(+0.37%) |
Jan 24, 2018 | 39.11 | 39.41 | 39.04 | 39.16 | 102,056 | +0.06(+0.15%) |
Jan 23, 2018 | 39.03 | 39.16 | 39.00 | 39.11 | 80,200 | +0.07(+0.19%) |
Jan 22, 2018 | 38.80 | 39.03 | 38.80 | 39.03 | 109,443 | +0.29(+0.74%) |
Jan 19, 2018 | 38.43 | 38.77 | 38.43 | 38.75 | 253,241 | +0.18(+0.47%) |
Jan 18, 2018 | 38.65 | 38.70 | 38.47 | 38.57 | 53,299 | -0.06(-0.15%) |
Jan 17, 2018 | 38.48 | 38.70 | 38.40 | 38.62 | 66,831 | +0.31(+0.81%) |
Jan 16, 2018 | 38.71 | 38.71 | 38.23 | 38.31 | 129,282 | -0.11(-0.28%) |
Jan 12, 2018 | 38.42 | 38.42 | 38.42 | 0 | +0.16(+0.43%) | |
Jan 11, 2018 | 38.14 | 38.26 | 38.08 | 38.26 | 70,323 | +0.29(+0.75%) |
Jan 10, 2018 | 38.18 | 38.18 | 37.96 | 37.97 | 72,614 | -0.14(-0.36%) |
Jan 09, 2018 | 38.32 | 38.32 | 38.09 | 38.11 | 74,977 | -0.10(-0.26%) |
Jan 08, 2018 | 38.05 | 38.21 | 38.00 | 38.21 | 90,787 | +0.17(+0.45%) |
Jan 05, 2018 | 38.09 | 38.09 | 37.89 | 38.04 | 85,323 | +0.10(+0.26%) |
Jan 04, 2018 | 38.01 | 38.06 | 37.88 | 37.94 | 53,385 | +0.05(+0.13%) |
Jan 03, 2018 | 37.96 | 37.97 | 37.79 | 37.89 | 99,332 | -0.02(-0.04%) |