Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.89 | 35.89 | 35.89 | 0 | +0.27(+0.76%) | |
Mar 28, 2018 | 35.65 | 35.65 | 35.62 | 35.62 | 1,333 | -0.37(-1.03%) |
Mar 27, 2018 | 35.99 | 35.99 | 35.99 | 35.99 | 226 | +0.17(+0.48%) |
Mar 26, 2018 | 36.14 | 36.14 | 35.82 | 35.82 | 1,171 | +0.12(+0.34%) |
Mar 23, 2018 | 35.80 | 36.01 | 35.70 | 35.70 | 5,604 | -0.35(-0.97%) |
Mar 22, 2018 | 35.96 | 36.05 | 35.92 | 36.05 | 1,656 | -0.11(-0.31%) |
Mar 21, 2018 | 36.00 | 36.16 | 36.00 | 36.16 | 523 | -0.15(-0.41%) |
Mar 20, 2018 | 36.31 | 36.31 | 36.31 | 36.31 | 316 | +0.26(+0.72%) |
Mar 19, 2018 | 36.28 | 36.28 | 36.05 | 36.05 | 3,251 | -0.09(-0.25%) |
Mar 16, 2018 | 36.10 | 36.14 | 36.10 | 36.14 | 490 | -0.70(-1.89%) |
Mar 15, 2018 | 36.84 | 36.84 | 36.84 | 36.84 | 58 | +0.00(+0.00%) |
Mar 14, 2018 | 36.60 | 36.84 | 36.60 | 36.84 | 207 | +0.46(+1.25%) |
Mar 13, 2018 | 36.55 | 36.56 | 36.38 | 36.38 | 1,874 | -0.03(-0.08%) |
Mar 12, 2018 | 36.54 | 36.54 | 36.41 | 36.41 | 1,045 | -0.13(-0.37%) |
Mar 09, 2018 | 36.54 | 36.54 | 36.54 | 36.54 | 124 | +0.11(+0.32%) |
Mar 08, 2018 | 36.55 | 36.57 | 36.43 | 36.43 | 2,618 | +0.15(+0.41%) |
Mar 07, 2018 | 36.30 | 36.43 | 36.10 | 36.28 | 6,383 | -0.06(-0.17%) |
Mar 06, 2018 | 36.26 | 36.34 | 36.26 | 36.34 | 1,560 | +0.39(+1.08%) |
Mar 05, 2018 | 35.74 | 35.95 | 35.74 | 35.95 | 879 | +0.40(+1.13%) |
Mar 02, 2018 | 35.50 | 35.55 | 35.37 | 35.55 | 2,033 | +0.04(+0.11%) |
Mar 01, 2018 | 35.97 | 36.01 | 35.50 | 35.51 | 13,388 | -0.80(-2.20%) |
Feb 28, 2018 | 36.31 | 36.31 | 36.10 | 36.31 | 780 | -0.07(-0.21%) |
Feb 27, 2018 | 36.45 | 36.45 | 36.38 | 36.38 | 1,257 | -0.05(-0.15%) |
Feb 26, 2018 | 36.47 | 36.50 | 36.44 | 36.44 | 956 | +0.00(+0.00%) |
Feb 23, 2018 | 36.49 | 36.49 | 36.18 | 36.44 | 4,324 | +0.13(+0.36%) |
Feb 22, 2018 | 36.23 | 36.31 | 36.23 | 36.31 | 451 | +0.06(+0.17%) |
Feb 21, 2018 | 36.25 | 36.25 | 36.25 | 36.25 | 111 | -0.11(-0.30%) |
Feb 20, 2018 | 36.30 | 36.40 | 36.30 | 36.36 | 880 | -0.04(-0.11%) |
Feb 16, 2018 | 36.40 | 36.40 | 36.40 | 0 | +0.24(+0.68%) | |
Feb 15, 2018 | 36.16 | 36.16 | 36.16 | 36.16 | 196 | +0.00(+0.00%) |
Feb 14, 2018 | 36.02 | 36.16 | 36.02 | 36.16 | 1,686 | +0.30(+0.82%) |
Feb 13, 2018 | 35.73 | 35.86 | 35.55 | 35.86 | 4,979 | +0.33(+0.92%) |
Feb 12, 2018 | 35.52 | 35.53 | 35.50 | 35.53 | 7,182 | +0.47(+1.35%) |
Feb 09, 2018 | 35.25 | 35.36 | 34.68 | 35.06 | 5,420 | -0.17(-0.50%) |
Feb 08, 2018 | 35.71 | 35.77 | 35.24 | 35.24 | 2,377 | -0.75(-2.09%) |
Feb 07, 2018 | 36.07 | 35.43 | 35.99 | 16,897 | +0.56(+1.58%) | |
Feb 06, 2018 | 35.40 | 35.44 | 35.31 | 35.43 | 3,052 | -0.13(-0.35%) |
Feb 05, 2018 | 36.35 | 36.38 | 35.01 | 35.56 | 12,547 | -1.36(-3.70%) |
Feb 02, 2018 | 37.02 | 37.02 | 37.02 | 36.92 | 826 | -0.60(-1.60%) |
Feb 01, 2018 | 37.35 | 37.60 | 37.35 | 37.52 | 3,024 | +0.22(+0.59%) |
Jan 31, 2018 | 37.45 | 37.45 | 37.30 | 37.30 | 1,075 | -0.22(-0.59%) |
Jan 30, 2018 | 37.69 | 37.35 | 37.52 | 7,815 | -0.17(-0.45%) | |
Jan 29, 2018 | 37.93 | 37.93 | 37.65 | 37.69 | 1,275 | -0.11(-0.29%) |
Jan 26, 2018 | 37.85 | 37.85 | 37.80 | 37.80 | 521 | +0.01(+0.03%) |
Jan 25, 2018 | 37.96 | 37.96 | 37.74 | 37.79 | 3,298 | +0.00(+0.00%) |
Jan 24, 2018 | 37.79 | 37.92 | 37.79 | 37.79 | 1,131 | +0.32(+0.85%) |
Jan 23, 2018 | 37.43 | 37.47 | 37.43 | 37.47 | 484 | +0.22(+0.59%) |
Jan 22, 2018 | 37.27 | 37.27 | 37.22 | 37.25 | 944 | +0.06(+0.16%) |
Jan 19, 2018 | 37.10 | 37.19 | 37.10 | 37.19 | 1,819 | +0.13(+0.35%) |
Jan 18, 2018 | 37.16 | 37.16 | 37.05 | 37.06 | 958 | -0.13(-0.35%) |
Jan 17, 2018 | 36.93 | 37.19 | 36.92 | 37.19 | 3,535 | -0.06(-0.16%) |
Jan 16, 2018 | 37.25 | 36.91 | 37.25 | 601 | +0.34(+0.92%) | |
Jan 12, 2018 | 36.91 | 36.91 | 36.91 | 0 | +0.25(+0.68%) | |
Jan 11, 2018 | 36.36 | 36.77 | 36.36 | 36.66 | 5,266 | +0.36(+1.00%) |
Jan 10, 2018 | 36.34 | 36.34 | 36.30 | 36.30 | 2,611 | -0.04(-0.12%) |
Jan 09, 2018 | 36.32 | 36.34 | 36.32 | 36.34 | 455 | -0.27(-0.72%) |
Jan 08, 2018 | 36.64 | 36.64 | 36.39 | 36.61 | 6,368 | -0.15(-0.41%) |
Jan 05, 2018 | 36.83 | 36.83 | 36.63 | 36.76 | 5,311 | +0.16(+0.44%) |
Jan 04, 2018 | 36.76 | 36.76 | 36.60 | 36.60 | 738 | +0.34(+0.94%) |
Jan 03, 2018 | 36.29 | 36.29 | 36.25 | 36.26 | 388 | -0.17(-0.47%) |