Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.10(+0.26%) | |
Mar 28, 2018 | 36.42 | 36.58 | 36.39 | 36.58 | 2,983 | +0.41(+1.12%) |
Mar 27, 2018 | 36.17 | 36.17 | 36.17 | 36.17 | 267 | -0.52(-1.41%) |
Mar 26, 2018 | 36.40 | 36.69 | 36.36 | 36.69 | 8,306 | -0.11(-0.31%) |
Mar 23, 2018 | 36.81 | 36.81 | 36.81 | 36.81 | 3,301 | -0.45(-1.21%) |
Mar 22, 2018 | 37.53 | 37.53 | 37.22 | 37.26 | 987 | -0.82(-2.16%) |
Mar 21, 2018 | 37.92 | 38.10 | 37.91 | 38.08 | 2,254 | +0.20(+0.53%) |
Mar 20, 2018 | 37.88 | 37.88 | 37.88 | 37.88 | 719 | +0.12(+0.32%) |
Mar 19, 2018 | 37.69 | 37.76 | 37.69 | 37.76 | 1,097 | -0.56(-1.47%) |
Mar 16, 2018 | 38.38 | 38.38 | 38.29 | 38.32 | 466 | +0.23(+0.61%) |
Mar 15, 2018 | 38.18 | 38.26 | 38.09 | 38.09 | 26,411 | -0.11(-0.29%) |
Mar 14, 2018 | 38.64 | 38.64 | 38.20 | 38.20 | 1,416 | -0.35(-0.92%) |
Mar 13, 2018 | 38.91 | 38.91 | 38.52 | 38.55 | 2,131 | -0.30(-0.78%) |
Mar 12, 2018 | 38.75 | 38.86 | 38.75 | 38.86 | 1,848 | +0.06(+0.16%) |
Mar 09, 2018 | 38.46 | 38.80 | 38.46 | 38.80 | 464 | +0.78(+2.04%) |
Mar 08, 2018 | 38.10 | 38.10 | 38.02 | 38.02 | 834 | -0.02(-0.05%) |
Mar 07, 2018 | 38.05 | 38.05 | 37.81 | 38.04 | 3,927 | -0.03(-0.07%) |
Mar 06, 2018 | 38.01 | 38.06 | 38.01 | 38.06 | 5,954 | +0.02(+0.05%) |
Mar 05, 2018 | 37.50 | 38.05 | 37.50 | 38.05 | 594 | +0.62(+1.66%) |
Mar 02, 2018 | 37.10 | 37.43 | 37.10 | 37.43 | 278 | +0.13(+0.35%) |
Mar 01, 2018 | 37.80 | 37.86 | 37.21 | 37.30 | 4,028 | -0.79(-2.08%) |
Feb 28, 2018 | 38.52 | 38.52 | 38.08 | 38.09 | 2,668 | -0.33(-0.85%) |
Feb 27, 2018 | 38.96 | 39.01 | 38.42 | 38.42 | 43,338 | -0.40(-1.02%) |
Feb 26, 2018 | 38.52 | 38.81 | 38.52 | 38.81 | 14,127 | +0.70(+1.83%) |
Feb 23, 2018 | 38.00 | 38.12 | 38.00 | 38.12 | 638 | +0.05(+0.14%) |
Feb 22, 2018 | 38.06 | 639 | -0.30(-0.79%) | |||
Feb 21, 2018 | 38.29 | 38.37 | 38.29 | 38.37 | 16,038 | +0.24(+0.62%) |
Feb 20, 2018 | 38.33 | 38.33 | 38.13 | 38.13 | 1,156 | -0.39(-1.02%) |
Feb 16, 2018 | 38.52 | 38.52 | 38.52 | 0 | +0.55(+1.45%) | |
Feb 15, 2018 | 37.73 | 37.97 | 37.73 | 37.97 | 590 | +0.52(+1.40%) |
Feb 14, 2018 | 37.22 | 37.45 | 37.22 | 37.45 | 1,344 | +0.16(+0.42%) |
Feb 13, 2018 | 37.01 | 37.29 | 37.01 | 37.29 | 6,740 | +0.00(+0.00%) |
Feb 12, 2018 | 36.85 | 37.29 | 36.85 | 37.29 | 5,534 | +0.86(+2.36%) |
Feb 09, 2018 | 36.67 | 36.67 | 35.69 | 36.43 | 17,847 | +0.23(+0.62%) |
Feb 08, 2018 | 36.95 | 36.96 | 36.20 | 36.20 | 2,067 | -1.58(-4.17%) |
Feb 07, 2018 | 37.57 | 38.12 | 37.54 | 37.78 | 13,092 | +0.20(+0.53%) |
Feb 06, 2018 | 36.26 | 37.58 | 36.26 | 37.58 | 23,185 | +0.49(+1.32%) |
Feb 05, 2018 | 38.50 | 37.09 | 37.09 | 4,604 | -1.86(-4.77%) | |
Feb 02, 2018 | 39.37 | 39.37 | 38.95 | 38.95 | 17,730 | -0.79(-1.98%) |
Feb 01, 2018 | 39.73 | 39.78 | 39.67 | 39.74 | 786 | +0.12(+0.30%) |
Jan 31, 2018 | 39.90 | 39.92 | 39.61 | 39.61 | 384 | -0.21(-0.53%) |
Jan 30, 2018 | 39.91 | 39.91 | 39.76 | 39.83 | 15,538 | -0.68(-1.67%) |
Jan 29, 2018 | 40.45 | 40.50 | 40.45 | 40.50 | 1,029 | -0.16(-0.40%) |
Jan 26, 2018 | 40.11 | 40.67 | 40.11 | 40.67 | 2,070 | +0.66(+1.66%) |
Jan 24, 2018 | 40.00 | 40.00 | 40.00 | 96 | -0.28(-0.68%) | |
Jan 23, 2018 | 40.36 | 40.36 | 40.18 | 40.28 | 125,385 | +0.17(+0.43%) |
Jan 22, 2018 | 39.95 | 40.11 | 39.95 | 40.11 | 2,139 | +0.31(+0.78%) |
Jan 19, 2018 | 39.80 | 39.80 | 39.80 | 39.80 | 694 | +0.05(+0.14%) |
Jan 17, 2018 | 39.74 | 39.74 | 39.74 | 40 | +0.21(+0.54%) | |
Jan 12, 2018 | 39.53 | 39.53 | 39.53 | 185 | +0.36(+0.92%) | |
Jan 11, 2018 | 39.17 | 39.17 | 39.17 | 39.17 | 2,828 | +0.28(+0.71%) |
Jan 10, 2018 | 38.51 | 38.89 | 38.51 | 38.89 | 4,856 | +0.07(+0.19%) |
Jan 09, 2018 | 38.77 | 38.82 | 38.77 | 38.82 | 1,789 | +0.04(+0.11%) |
Jan 08, 2018 | 38.67 | 38.78 | 38.63 | 38.78 | 898 | +0.20(+0.51%) |
Jan 05, 2018 | 38.50 | 38.61 | 38.48 | 38.58 | 3,823 | +0.33(+0.86%) |
Jan 03, 2018 | 38.25 | 38.25 | 38.25 | 213 | +0.14(+0.37%) |