Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.90(+3.16%) | |
Mar 28, 2018 | 29.11 | 29.15 | 28.52 | 28.54 | 3,347,076 | -0.30(-1.05%) |
Mar 27, 2018 | 28.95 | 29.32 | 28.65 | 28.84 | 2,804,901 | +0.02(+0.09%) |
Mar 26, 2018 | 28.85 | 29.03 | 28.62 | 28.82 | 2,892,137 | +0.11(+0.38%) |
Mar 23, 2018 | 29.02 | 29.44 | 28.69 | 28.71 | 3,121,334 | -0.21(-0.72%) |
Mar 22, 2018 | 29.27 | 29.48 | 28.87 | 28.92 | 2,426,183 | -0.77(-2.59%) |
Mar 21, 2018 | 29.48 | 29.98 | 29.38 | 29.68 | 1,752,254 | +0.43(+1.46%) |
Mar 20, 2018 | 29.75 | 29.90 | 29.25 | 29.26 | 2,124,953 | -0.51(-1.70%) |
Mar 19, 2018 | 30.09 | 30.19 | 29.59 | 29.76 | 2,947,134 | -0.52(-1.71%) |
Mar 16, 2018 | 30.52 | 30.77 | 30.27 | 30.28 | 4,170,223 | -0.26(-0.86%) |
Mar 15, 2018 | 30.72 | 31.02 | 30.50 | 30.55 | 1,611,322 | -0.27(-0.89%) |
Mar 14, 2018 | 31.12 | 31.18 | 30.75 | 30.82 | 1,491,821 | -0.06(-0.20%) |
Mar 13, 2018 | 31.07 | 31.26 | 30.81 | 30.88 | 2,573,878 | -0.08(-0.26%) |
Mar 12, 2018 | 31.80 | 31.91 | 30.91 | 30.96 | 2,984,991 | -0.90(-2.82%) |
Mar 09, 2018 | 31.16 | 32.84 | 30.94 | 31.86 | 6,591,241 | +0.97(+3.12%) |
Mar 08, 2018 | 31.31 | 31.32 | 30.85 | 30.89 | 2,794,259 | -0.29(-0.92%) |
Mar 07, 2018 | 31.61 | 30.67 | 31.18 | 3,507,701 | -0.32(-1.01%) | |
Mar 06, 2018 | 31.90 | 32.10 | 31.26 | 31.50 | 4,762,397 | -0.15(-0.46%) |
Mar 05, 2018 | 31.93 | 30.09 | 31.65 | 4,748,821 | +1.42(+4.69%) | |
Mar 02, 2018 | 30.13 | 30.33 | 29.73 | 30.23 | 2,379,204 | -0.01(-0.02%) |
Mar 01, 2018 | 30.24 | 30.61 | 29.83 | 30.23 | 2,771,621 | +0.15(+0.49%) |
Feb 28, 2018 | 30.39 | 30.81 | 30.08 | 30.09 | 5,699,300 | -0.23(-0.77%) |
Feb 27, 2018 | 30.49 | 31.20 | 30.17 | 30.32 | 3,876,967 | -0.31(-1.00%) |
Feb 26, 2018 | 30.85 | 30.97 | 30.00 | 30.63 | 3,261,774 | -0.12(-0.38%) |
Feb 23, 2018 | 29.37 | 30.96 | 29.35 | 30.74 | 5,238,901 | +1.67(+5.76%) |
Feb 22, 2018 | 29.07 | 3,151,894 | +0.31(+1.06%) | |||
Feb 21, 2018 | 27.63 | 29.45 | 27.49 | 28.76 | 6,405,827 | +1.25(+4.55%) |
Feb 20, 2018 | 27.05 | 27.64 | 27.02 | 27.51 | 3,830,065 | +0.37(+1.37%) |
Feb 16, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.10(-0.38%) | |
Feb 15, 2018 | 27.46 | 27.49 | 26.99 | 27.24 | 3,014,089 | +0.03(+0.11%) |
Feb 14, 2018 | 27.20 | 27.42 | 26.97 | 27.21 | 3,380,896 | -0.10(-0.36%) |
Feb 13, 2018 | 27.82 | 27.93 | 27.19 | 27.31 | 2,404,541 | -0.52(-1.87%) |
Feb 12, 2018 | 27.39 | 28.00 | 27.27 | 27.83 | 3,137,483 | +0.64(+2.34%) |
Feb 09, 2018 | 27.58 | 27.78 | 26.98 | 27.19 | 4,468,509 | -0.33(-1.20%) |
Feb 08, 2018 | 28.32 | 28.46 | 27.48 | 27.52 | 5,519,282 | -1.08(-3.76%) |
Feb 07, 2018 | 28.27 | 29.09 | 28.27 | 28.60 | 4,098,492 | -0.03(-0.11%) |
Feb 06, 2018 | 28.26 | 28.86 | 24.69 | 28.63 | 7,664,963 | -1.23(-4.11%) |
Feb 05, 2018 | 30.20 | 30.52 | 29.68 | 29.86 | 3,179,771 | -0.68(-2.22%) |
Feb 02, 2018 | 31.08 | 31.17 | 30.45 | 30.53 | 3,550,099 | -0.95(-3.03%) |
Feb 01, 2018 | 31.72 | 31.91 | 31.16 | 31.49 | 1,916,420 | -0.49(-1.53%) |
Jan 31, 2018 | 32.45 | 32.53 | 31.89 | 31.98 | 2,288,388 | -0.43(-1.32%) |
Jan 30, 2018 | 32.62 | 32.80 | 32.34 | 32.40 | 2,569,057 | -0.40(-1.21%) |
Jan 29, 2018 | 32.73 | 33.03 | 32.68 | 32.80 | 2,412,136 | -0.19(-0.57%) |
Jan 26, 2018 | 32.51 | 33.03 | 32.26 | 32.99 | 2,483,301 | +0.58(+1.79%) |
Jan 25, 2018 | 32.81 | 32.92 | 32.36 | 32.41 | 1,741,215 | -0.34(-1.03%) |
Jan 24, 2018 | 32.99 | 33.20 | 32.58 | 32.75 | 4,259,286 | -0.05(-0.15%) |
Jan 23, 2018 | 32.38 | 32.97 | 32.32 | 32.79 | 4,107,095 | +0.37(+1.15%) |
Jan 22, 2018 | 32.53 | 32.56 | 32.23 | 32.42 | 1,946,553 | +0.04(+0.13%) |
Jan 19, 2018 | 32.50 | 32.56 | 32.31 | 32.38 | 2,334,627 | -0.12(-0.36%) |
Jan 18, 2018 | 32.49 | 32.67 | 32.35 | 32.50 | 2,095,370 | +0.23(+0.72%) |
Jan 17, 2018 | 32.39 | 32.56 | 32.19 | 32.26 | 2,905,358 | -0.15(-0.45%) |
Jan 16, 2018 | 32.89 | 32.94 | 32.38 | 32.41 | 3,515,676 | -0.23(-0.71%) |
Jan 12, 2018 | 32.64 | 32.64 | 32.64 | 0 | +0.11(+0.34%) | |
Jan 11, 2018 | 31.47 | 32.59 | 31.47 | 32.53 | 3,124,564 | +0.82(+2.60%) |
Jan 10, 2018 | 31.50 | 31.71 | 3,272,275 | -0.48(-1.48%) | ||
Jan 09, 2018 | 32.87 | 32.87 | 31.97 | 32.18 | 3,841,231 | -0.71(-2.15%) |
Jan 08, 2018 | 33.84 | 33.90 | 32.86 | 32.89 | 2,500,887 | -1.15(-3.39%) |
Jan 05, 2018 | 33.85 | 34.32 | 33.48 | 34.05 | 2,649,386 | +0.11(+0.32%) |
Jan 04, 2018 | 34.02 | 34.15 | 33.58 | 33.94 | 3,253,932 | +0.12(+0.34%) |
Jan 03, 2018 | 33.57 | 34.01 | 33.44 | 33.82 | 4,224,338 | +0.37(+1.11%) |