Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.44(+1.21%) | |
Mar 28, 2018 | 35.79 | 36.06 | 35.66 | 35.87 | 2,330 | +0.14(+0.40%) |
Mar 27, 2018 | 36.48 | 36.48 | 35.73 | 35.73 | 2,932 | -0.50(-1.39%) |
Mar 26, 2018 | 36.00 | 36.23 | 35.81 | 36.23 | 1,639 | +0.71(+2.00%) |
Mar 23, 2018 | 36.04 | 36.04 | 35.52 | 35.52 | 1,557 | -0.72(-1.98%) |
Mar 22, 2018 | 36.45 | 36.45 | 36.21 | 36.24 | 2,083 | -0.94(-2.53%) |
Mar 21, 2018 | 37.00 | 37.18 | 37.00 | 37.18 | 1,261 | +0.48(+1.31%) |
Mar 19, 2018 | 36.70 | 36.70 | 36.70 | 379 | -0.54(-1.45%) | |
Mar 15, 2018 | 37.25 | 37.25 | 37.25 | 166 | +0.10(+0.26%) | |
Mar 14, 2018 | 37.39 | 37.49 | 37.15 | 37.15 | 2,421 | +0.12(+0.31%) |
Mar 13, 2018 | 37.30 | 37.30 | 37.03 | 37.03 | 1,209 | -0.37(-1.00%) |
Mar 12, 2018 | 37.32 | 37.42 | 37.32 | 37.41 | 1,791 | +0.24(+0.65%) |
Mar 09, 2018 | 37.09 | 37.17 | 37.07 | 37.17 | 10,018 | +0.11(+0.29%) |
Mar 08, 2018 | 37.05 | 37.06 | 36.98 | 37.06 | 1,230 | +0.11(+0.29%) |
Mar 07, 2018 | 36.95 | 36.71 | 36.95 | 1,284 | -0.28(-0.76%) | |
Mar 06, 2018 | 37.28 | 37.31 | 37.23 | 37.23 | 2,057 | +0.38(+1.03%) |
Mar 05, 2018 | 36.36 | 36.85 | 36.35 | 36.85 | 11,525 | +0.08(+0.23%) |
Mar 02, 2018 | 36.57 | 36.77 | 36.41 | 36.77 | 1,778 | -0.12(-0.33%) |
Mar 01, 2018 | 37.65 | 37.65 | 36.77 | 36.89 | 7,688 | -1.06(-2.78%) |
Feb 28, 2018 | 38.08 | 38.08 | 37.84 | 37.95 | 1,363 | -0.03(-0.07%) |
Feb 27, 2018 | 38.48 | 38.49 | 37.97 | 37.97 | 3,526 | -0.44(-1.13%) |
Feb 26, 2018 | 38.41 | 38.41 | 38.41 | 38.41 | 708 | +0.55(+1.45%) |
Feb 23, 2018 | 37.92 | 37.92 | 37.86 | 37.86 | 1,124 | +0.26(+0.70%) |
Feb 22, 2018 | 37.50 | 37.80 | 37.50 | 37.60 | 2,712 | +0.05(+0.13%) |
Feb 21, 2018 | 37.66 | 37.73 | 37.55 | 37.55 | 721 | -0.07(-0.19%) |
Feb 20, 2018 | 37.59 | 37.71 | 37.59 | 37.62 | 2,663 | -0.60(-1.58%) |
Feb 16, 2018 | 38.22 | 38.22 | 38.22 | 0 | +0.28(+0.73%) | |
Feb 15, 2018 | 37.88 | 37.95 | 37.73 | 37.95 | 2,798 | +0.05(+0.14%) |
Feb 14, 2018 | 37.83 | 37.89 | 37.81 | 37.89 | 916 | +0.62(+1.67%) |
Feb 13, 2018 | 37.17 | 37.33 | 37.13 | 37.27 | 14,674 | -0.37(-0.99%) |
Feb 12, 2018 | 37.25 | 37.65 | 37.20 | 37.65 | 6,122 | +0.83(+2.24%) |
Feb 09, 2018 | 37.07 | 37.07 | 35.90 | 36.82 | 25,990 | -0.10(-0.26%) |
Feb 08, 2018 | 37.82 | 36.91 | 36.92 | 11,101 | -0.91(-2.40%) | |
Feb 07, 2018 | 37.74 | 38.19 | 37.65 | 37.82 | 3,471 | -0.24(-0.63%) |
Feb 06, 2018 | 36.88 | 38.08 | 36.88 | 38.06 | 9,632 | +1.25(+3.40%) |
Feb 05, 2018 | 37.88 | 37.93 | 36.81 | 36.81 | 9,700 | -1.22(-3.21%) |
Feb 02, 2018 | 38.44 | 38.45 | 38.03 | 38.03 | 4,801 | -0.63(-1.62%) |
Feb 01, 2018 | 38.86 | 38.86 | 38.60 | 38.66 | 11,596 | -0.14(-0.37%) |
Jan 31, 2018 | 38.99 | 39.07 | 38.73 | 38.80 | 6,089 | -0.20(-0.50%) |
Jan 30, 2018 | 39.35 | 38.91 | 38.99 | 4,607 | -0.36(-0.90%) | |
Jan 29, 2018 | 39.30 | 39.35 | 39.22 | 39.35 | 2,239 | +0.01(+0.02%) |
Jan 26, 2018 | 39.33 | 39.34 | 39.33 | 39.34 | 501 | +0.05(+0.12%) |
Jan 25, 2018 | 39.65 | 39.65 | 39.30 | 39.30 | 3,666 | -0.49(-1.22%) |
Jan 24, 2018 | 39.96 | 39.96 | 39.71 | 39.78 | 1,668 | -0.09(-0.21%) |
Jan 23, 2018 | 39.86 | 39.91 | 39.76 | 39.87 | 6,201 | +0.12(+0.31%) |
Jan 22, 2018 | 39.60 | 39.75 | 39.49 | 39.75 | 1,559 | +0.24(+0.60%) |
Jan 19, 2018 | 39.53 | 39.53 | 39.38 | 39.51 | 977 | +0.40(+1.01%) |
Jan 18, 2018 | 39.30 | 39.30 | 39.11 | 39.11 | 15,891 | -0.50(-1.27%) |
Jan 17, 2018 | 39.52 | 39.62 | 39.48 | 39.62 | 2,582 | -0.01(-0.02%) |
Jan 16, 2018 | 39.79 | 39.80 | 39.52 | 39.63 | 11,349 | +0.21(+0.53%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | +0.40(+1.04%) | |
Jan 11, 2018 | 38.86 | 39.01 | 38.76 | 39.01 | 1,472 | +0.24(+0.62%) |
Jan 10, 2018 | 38.95 | 38.77 | 38.77 | 1,597 | -0.18(-0.47%) | |
Jan 09, 2018 | 38.87 | 38.95 | 38.78 | 38.95 | 6,895 | -0.01(-0.03%) |
Jan 08, 2018 | 38.81 | 39.19 | 38.81 | 38.97 | 13,332 | +0.06(+0.16%) |
Jan 05, 2018 | 38.71 | 38.92 | 38.71 | 38.91 | 3,038 | +0.35(+0.92%) |
Jan 04, 2018 | 38.22 | 38.58 | 38.22 | 38.55 | 18,214 | +0.37(+0.96%) |
Jan 03, 2018 | 37.90 | 38.24 | 37.90 | 38.19 | 3,602 | +0.39(+1.03%) |