Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.40(+1.08%) | |
Mar 28, 2018 | 36.87 | 36.97 | 36.66 | 36.76 | 10,176 | -0.01(-0.03%) |
Mar 27, 2018 | 37.23 | 37.33 | 36.70 | 36.77 | 9,914 | -0.39(-1.05%) |
Mar 26, 2018 | 36.97 | 37.16 | 36.65 | 37.16 | 18,013 | +0.63(+1.73%) |
Mar 23, 2018 | 37.14 | 37.15 | 36.52 | 36.53 | 44,303 | -0.65(-1.75%) |
Mar 22, 2018 | 37.54 | 37.73 | 37.14 | 37.18 | 11,510 | -0.82(-2.17%) |
Mar 21, 2018 | 37.90 | 38.13 | 37.83 | 38.00 | 8,892 | +0.09(+0.23%) |
Mar 20, 2018 | 38.03 | 38.05 | 37.91 | 37.92 | 27,500 | -0.03(-0.08%) |
Mar 19, 2018 | 38.12 | 38.12 | 37.72 | 37.94 | 29,321 | -0.31(-0.82%) |
Mar 16, 2018 | 38.29 | 38.41 | 38.24 | 38.26 | 27,466 | +0.04(+0.10%) |
Mar 15, 2018 | 38.51 | 38.51 | 38.12 | 38.22 | 9,756 | -0.10(-0.25%) |
Mar 14, 2018 | 38.66 | 38.66 | 38.25 | 38.32 | 9,636 | -0.20(-0.52%) |
Mar 13, 2018 | 38.80 | 38.81 | 38.41 | 38.52 | 15,292 | -0.07(-0.17%) |
Mar 12, 2018 | 38.75 | 38.75 | 38.50 | 38.58 | 17,048 | +0.05(+0.12%) |
Mar 09, 2018 | 38.19 | 38.56 | 38.19 | 38.54 | 17,302 | +0.43(+1.13%) |
Mar 08, 2018 | 38.02 | 38.11 | 37.96 | 38.11 | 11,562 | +0.11(+0.30%) |
Mar 07, 2018 | 37.99 | 37.73 | 37.99 | 25,628 | +0.01(+0.03%) | |
Mar 06, 2018 | 37.85 | 37.98 | 37.74 | 37.98 | 15,308 | +0.20(+0.53%) |
Mar 05, 2018 | 37.53 | 37.84 | 37.41 | 37.78 | 7,320 | +0.26(+0.69%) |
Mar 02, 2018 | 37.06 | 37.57 | 37.06 | 37.52 | 17,066 | +0.15(+0.41%) |
Mar 01, 2018 | 37.64 | 37.73 | 37.19 | 37.37 | 25,014 | -0.28(-0.73%) |
Feb 28, 2018 | 37.97 | 38.02 | 37.65 | 37.65 | 13,895 | -0.32(-0.85%) |
Feb 27, 2018 | 38.40 | 38.41 | 37.96 | 37.97 | 43,476 | -0.38(-0.99%) |
Feb 26, 2018 | 38.15 | 38.35 | 38.02 | 38.35 | 17,414 | +0.41(+1.08%) |
Feb 23, 2018 | 37.84 | 37.94 | 37.70 | 37.94 | 16,800 | +0.26(+0.68%) |
Feb 22, 2018 | 37.69 | 37.69 | 16,249 | -0.13(-0.35%) | ||
Feb 21, 2018 | 37.89 | 38.16 | 37.82 | 37.82 | 27,515 | -0.05(-0.13%) |
Feb 20, 2018 | 37.88 | 38.07 | 37.77 | 37.87 | 11,188 | -0.12(-0.33%) |
Feb 16, 2018 | 37.99 | 37.99 | 37.99 | 0 | +0.08(+0.20%) | |
Feb 15, 2018 | 38.03 | 38.03 | 37.74 | 37.92 | 10,145 | +0.22(+0.58%) |
Feb 14, 2018 | 37.18 | 37.72 | 37.18 | 37.70 | 13,510 | +0.49(+1.31%) |
Feb 13, 2018 | 37.11 | 37.30 | 37.03 | 37.21 | 27,148 | +0.07(+0.18%) |
Feb 12, 2018 | 36.85 | 37.33 | 36.85 | 37.14 | 156,390 | +0.28(+0.75%) |
Feb 09, 2018 | 36.66 | 36.94 | 36.06 | 36.87 | 17,499 | +0.33(+0.91%) |
Feb 08, 2018 | 37.58 | 37.58 | 36.53 | 36.53 | 15,632 | -1.00(-2.67%) |
Feb 07, 2018 | 37.57 | 37.90 | 37.53 | 37.53 | 15,363 | -0.04(-0.11%) |
Feb 06, 2018 | 36.65 | 37.70 | 36.28 | 37.58 | 99,392 | +0.02(+0.06%) |
Feb 05, 2018 | 38.02 | 38.14 | 36.93 | 37.55 | 17,190 | -0.59(-1.55%) |
Feb 02, 2018 | 38.76 | 38.76 | 38.14 | 38.14 | 19,031 | -0.63(-1.62%) |
Feb 01, 2018 | 38.59 | 38.92 | 38.59 | 38.77 | 25,877 | -0.12(-0.32%) |
Jan 31, 2018 | 39.11 | 39.18 | 38.82 | 38.90 | 20,429 | -0.20(-0.51%) |
Jan 30, 2018 | 39.32 | 39.33 | 38.99 | 39.10 | 66,352 | -0.46(-1.16%) |
Jan 29, 2018 | 39.57 | 39.77 | 39.46 | 39.56 | 32,258 | -0.23(-0.58%) |
Jan 26, 2018 | 39.51 | 39.78 | 39.47 | 39.78 | 18,562 | +0.46(+1.16%) |
Jan 25, 2018 | 39.37 | 39.43 | 39.16 | 39.33 | 25,613 | -0.03(-0.07%) |
Jan 24, 2018 | 39.59 | 39.59 | 39.22 | 39.36 | 34,735 | -0.10(-0.27%) |
Jan 23, 2018 | 39.54 | 39.54 | 39.34 | 39.46 | 63,390 | -0.02(-0.05%) |
Jan 22, 2018 | 39.32 | 39.48 | 39.26 | 39.48 | 23,649 | +0.20(+0.51%) |
Jan 19, 2018 | 39.20 | 39.28 | 39.06 | 39.28 | 21,384 | +0.24(+0.62%) |
Jan 18, 2018 | 39.01 | 39.10 | 38.98 | 39.04 | 11,274 | -0.10(-0.25%) |
Jan 17, 2018 | 38.87 | 39.17 | 38.82 | 39.14 | 85,038 | +0.41(+1.06%) |
Jan 16, 2018 | 39.10 | 39.14 | 38.60 | 38.73 | 21,272 | -0.09(-0.22%) |
Jan 12, 2018 | 38.81 | 38.81 | 38.81 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 38.39 | 38.59 | 38.29 | 38.59 | 21,627 | +0.31(+0.82%) |
Jan 10, 2018 | 38.35 | 38.39 | 38.17 | 38.28 | 26,658 | -0.10(-0.27%) |
Jan 09, 2018 | 38.34 | 38.47 | 38.31 | 38.38 | 31,571 | +0.13(+0.35%) |
Jan 08, 2018 | 38.35 | 38.35 | 38.16 | 38.25 | 18,896 | -0.03(-0.07%) |
Jan 05, 2018 | 38.21 | 38.28 | 38.06 | 38.28 | 43,989 | +0.31(+0.80%) |
Jan 04, 2018 | 37.94 | 37.99 | 37.90 | 37.97 | 22,039 | +0.17(+0.45%) |
Jan 03, 2018 | 37.55 | 37.84 | 37.55 | 37.80 | 26,243 | +0.10(+0.25%) |