Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 36.21 | 36.39 | 35.94 | 36.08 | 212,110 | +0.00(+0.00%) |
Mar 27, 2018 | 36.26 | 36.44 | 35.94 | 36.08 | 272,844 | -0.14(-0.38%) |
Mar 26, 2018 | 36.39 | 36.53 | 35.89 | 36.21 | 301,588 | +0.00(+0.00%) |
Mar 23, 2018 | 36.26 | 36.39 | 35.85 | 36.21 | 407,467 | -0.05(-0.13%) |
Mar 22, 2018 | 36.30 | 36.44 | 36.08 | 36.26 | 496,873 | -0.14(-0.38%) |
Mar 21, 2018 | 36.53 | 36.58 | 36.26 | 36.39 | 210,917 | -0.09(-0.25%) |
Mar 20, 2018 | 36.44 | 36.76 | 36.39 | 36.49 | 153,891 | +0.05(+0.12%) |
Mar 19, 2018 | 36.80 | 36.80 | 36.26 | 36.44 | 276,475 | -0.36(-0.99%) |
Mar 16, 2018 | 36.49 | 36.90 | 36.47 | 36.80 | 245,983 | +0.41(+1.13%) |
Mar 15, 2018 | 36.53 | 36.58 | 36.17 | 36.39 | 332,165 | +0.09(+0.25%) |
Mar 14, 2018 | 36.90 | 37.08 | 36.26 | 36.30 | 612,349 | -0.77(-2.09%) |
Mar 13, 2018 | 37.49 | 37.53 | 36.71 | 37.08 | 549,602 | -0.46(-1.21%) |
Mar 12, 2018 | 37.44 | 37.69 | 37.35 | 37.53 | 245,872 | +0.09(+0.24%) |
Mar 09, 2018 | 38.13 | 38.13 | 37.17 | 37.44 | 568,168 | -0.50(-1.32%) |
Mar 08, 2018 | 38.31 | 38.36 | 37.35 | 37.94 | 424,389 | -0.23(-0.60%) |
Mar 07, 2018 | 37.62 | 38.17 | 380,765 | +0.18(+0.48%) | ||
Mar 06, 2018 | 38.13 | 38.13 | 37.58 | 37.99 | 327,210 | +0.05(+0.12%) |
Mar 05, 2018 | 37.85 | 38.22 | 37.67 | 37.94 | 444,073 | +0.09(+0.24%) |
Mar 02, 2018 | 37.62 | 38.13 | 37.53 | 37.85 | 428,949 | -0.14(-0.36%) |
Mar 01, 2018 | 37.90 | 38.43 | 37.53 | 37.99 | 610,880 | +0.00(+0.00%) |
Feb 28, 2018 | 37.99 | 38.40 | 37.94 | 37.99 | 1,152,847 | +0.00(+0.00%) |
Feb 27, 2018 | 38.22 | 38.51 | 37.72 | 37.99 | 593,491 | -0.41(-1.07%) |
Feb 26, 2018 | 38.95 | 38.22 | 38.40 | 523,641 | +0.05(+0.12%) | |
Feb 23, 2018 | 38.63 | 38.72 | 38.08 | 38.35 | 497,877 | -0.05(-0.12%) |
Feb 22, 2018 | 38.40 | 811,094 | -0.14(-0.35%) | |||
Feb 21, 2018 | 37.85 | 39.08 | 37.62 | 38.54 | 1,024,533 | +0.68(+1.81%) |
Feb 20, 2018 | 38.26 | 38.26 | 37.49 | 37.85 | 383,537 | -0.59(-1.54%) |
Feb 16, 2018 | 38.44 | 38.44 | 38.44 | 0 | -0.14(-0.35%) | |
Feb 15, 2018 | 38.40 | 38.99 | 38.40 | 38.58 | 512,760 | +0.28(+0.74%) |
Feb 14, 2018 | 38.03 | 38.61 | 37.94 | 38.30 | 655,201 | +0.13(+0.35%) |
Feb 13, 2018 | 38.25 | 38.36 | 37.85 | 38.16 | 1,182,916 | -0.09(-0.23%) |
Feb 12, 2018 | 38.34 | 38.84 | 38.12 | 38.25 | 498,566 | -0.04(-0.12%) |
Feb 09, 2018 | 38.57 | 38.75 | 37.85 | 38.30 | 764,555 | -0.18(-0.47%) |
Feb 08, 2018 | 39.51 | 39.73 | 38.48 | 38.48 | 1,413,265 | -2.37(-5.81%) |
Feb 07, 2018 | 40.94 | 41.52 | 40.88 | 40.85 | 586,744 | -0.18(-0.44%) |
Feb 06, 2018 | 41.25 | 41.88 | 40.71 | 41.03 | 427,449 | -0.45(-1.08%) |
Feb 05, 2018 | 41.43 | 41.74 | 41.03 | 41.48 | 708,343 | +0.04(+0.11%) |
Feb 02, 2018 | 41.03 | 41.52 | 40.62 | 41.43 | 286,122 | +0.36(+0.87%) |
Feb 01, 2018 | 41.39 | 41.56 | 40.94 | 41.07 | 194,818 | +0.00(+0.00%) |
Jan 31, 2018 | 41.12 | 41.39 | 40.76 | 41.07 | 339,206 | +0.49(+1.21%) |
Jan 30, 2018 | 40.45 | 40.76 | 40.31 | 40.58 | 180,189 | +0.04(+0.11%) |
Jan 29, 2018 | 40.54 | 40.67 | 40.18 | 40.54 | 164,167 | +0.09(+0.22%) |
Jan 26, 2018 | 40.18 | 40.58 | 39.82 | 40.45 | 129,725 | +0.18(+0.44%) |
Jan 25, 2018 | 40.22 | 40.36 | 39.42 | 40.27 | 236,024 | +0.04(+0.11%) |
Jan 24, 2018 | 40.27 | 40.54 | 40.09 | 40.22 | 249,821 | -0.09(-0.22%) |
Jan 23, 2018 | 40.54 | 40.76 | 40.13 | 40.31 | 184,309 | -0.31(-0.77%) |
Jan 22, 2018 | 40.85 | 41.16 | 40.36 | 40.62 | 186,199 | -0.22(-0.55%) |
Jan 19, 2018 | 40.89 | 41.21 | 40.64 | 40.85 | 221,280 | -0.04(-0.11%) |
Jan 18, 2018 | 40.85 | 41.21 | 40.40 | 40.89 | 266,051 | +0.04(+0.11%) |
Jan 17, 2018 | 40.18 | 41.07 | 40.02 | 40.85 | 350,458 | +0.89(+2.24%) |
Jan 16, 2018 | 39.86 | 40.13 | 39.51 | 39.95 | 320,683 | +0.18(+0.45%) |
Jan 12, 2018 | 39.77 | 39.77 | 39.77 | 0 | -0.45(-1.11%) | |
Jan 11, 2018 | 39.86 | 40.40 | 39.64 | 40.22 | 275,677 | +0.40(+1.01%) |
Jan 10, 2018 | 39.42 | 40.13 | 39.26 | 39.82 | 395,098 | +0.40(+1.02%) |
Jan 09, 2018 | 39.37 | 39.69 | 39.37 | 39.42 | 229,132 | +0.22(+0.57%) |
Jan 08, 2018 | 39.28 | 39.37 | 39.01 | 39.19 | 182,810 | +0.00(+0.00%) |
Jan 05, 2018 | 39.64 | 39.78 | 38.88 | 39.19 | 176,442 | -0.40(-1.02%) |
Jan 04, 2018 | 40.27 | 40.54 | 39.33 | 39.60 | 203,390 | -0.54(-1.34%) |
Jan 03, 2018 | 38.75 | 40.36 | 38.61 | 40.13 | 474,294 | +1.48(+3.82%) |