Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.12(+0.37%) | |
Mar 28, 2018 | 32.44 | 32.93 | 32.36 | 32.73 | 265,402 | +0.32(+1.00%) |
Mar 27, 2018 | 33.01 | 33.01 | 32.40 | 32.40 | 169,830 | -0.45(-1.36%) |
Mar 26, 2018 | 32.61 | 32.85 | 32.04 | 32.85 | 130,585 | +0.65(+2.02%) |
Mar 23, 2018 | 32.65 | 32.97 | 32.20 | 32.20 | 156,904 | -0.28(-0.87%) |
Mar 22, 2018 | 32.85 | 33.26 | 32.40 | 32.48 | 241,946 | -0.57(-1.72%) |
Mar 21, 2018 | 33.26 | 33.42 | 33.01 | 33.05 | 87,938 | -0.24(-0.73%) |
Mar 20, 2018 | 32.81 | 33.62 | 32.73 | 33.30 | 182,599 | +0.57(+1.74%) |
Mar 19, 2018 | 32.93 | 33.01 | 32.61 | 32.73 | 251,911 | -0.20(-0.62%) |
Mar 16, 2018 | 33.05 | 33.17 | 32.69 | 32.93 | 569,378 | -0.16(-0.49%) |
Mar 15, 2018 | 32.77 | 33.22 | 32.61 | 33.09 | 369,390 | +0.37(+1.12%) |
Mar 14, 2018 | 33.46 | 33.50 | 32.69 | 32.73 | 233,756 | -0.69(-2.07%) |
Mar 13, 2018 | 33.62 | 33.99 | 33.38 | 33.42 | 205,166 | -0.12(-0.36%) |
Mar 12, 2018 | 32.93 | 33.62 | 32.93 | 33.54 | 213,628 | +0.65(+1.98%) |
Mar 09, 2018 | 32.52 | 33.03 | 32.36 | 32.89 | 251,227 | +0.49(+1.50%) |
Mar 08, 2018 | 32.77 | 32.93 | 32.32 | 32.40 | 230,714 | -0.32(-0.99%) |
Mar 07, 2018 | 32.77 | 32.73 | 238,024 | +0.73(+2.28%) | ||
Mar 06, 2018 | 32.16 | 32.20 | 31.63 | 32.00 | 219,562 | -0.08(-0.25%) |
Mar 05, 2018 | 31.51 | 32.32 | 31.41 | 32.08 | 140,997 | +0.57(+1.79%) |
Mar 02, 2018 | 31.19 | 31.71 | 30.99 | 31.51 | 160,011 | +0.16(+0.52%) |
Mar 01, 2018 | 31.55 | 31.67 | 30.99 | 31.35 | 201,339 | -0.28(-0.89%) |
Feb 28, 2018 | 32.44 | 32.68 | 31.59 | 31.63 | 251,775 | -0.81(-2.49%) |
Feb 27, 2018 | 33.57 | 33.65 | 32.44 | 32.44 | 207,933 | -1.21(-3.60%) |
Feb 26, 2018 | 32.77 | 33.97 | 32.77 | 33.65 | 204,040 | +0.93(+2.84%) |
Feb 23, 2018 | 34.74 | 34.74 | 32.60 | 32.72 | 179,923 | -2.06(-5.92%) |
Feb 22, 2018 | 34.78 | 410,355 | +2.06(+6.30%) | |||
Feb 21, 2018 | 32.44 | 33.13 | 32.44 | 32.72 | 95,822 | +0.28(+0.87%) |
Feb 20, 2018 | 33.01 | 33.25 | 32.30 | 32.44 | 166,954 | -0.61(-1.83%) |
Feb 16, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.20(+0.61%) | |
Feb 15, 2018 | 33.17 | 33.21 | 32.64 | 32.85 | 96,563 | -0.16(-0.49%) |
Feb 14, 2018 | 32.56 | 33.13 | 32.56 | 33.01 | 178,639 | +0.24(+0.74%) |
Feb 13, 2018 | 32.64 | 32.93 | 32.52 | 32.77 | 76,840 | -0.04(-0.12%) |
Feb 12, 2018 | 33.21 | 33.21 | 32.24 | 32.81 | 186,406 | -0.32(-0.98%) |
Feb 09, 2018 | 32.93 | 33.41 | 32.81 | 33.13 | 270,601 | +0.48(+1.49%) |
Feb 08, 2018 | 33.29 | 33.73 | 32.56 | 32.64 | 248,963 | -0.65(-1.94%) |
Feb 07, 2018 | 33.29 | 33.37 | 33.13 | 33.29 | 224,661 | -0.08(-0.24%) |
Feb 06, 2018 | 33.21 | 33.69 | 32.60 | 33.37 | 247,636 | -0.65(-1.90%) |
Feb 05, 2018 | 34.50 | 34.91 | 33.86 | 34.02 | 142,451 | -0.73(-2.09%) |
Feb 02, 2018 | 34.66 | 35.11 | 34.66 | 34.74 | 97,178 | -0.08(-0.23%) |
Feb 01, 2018 | 34.18 | 34.95 | 34.10 | 34.83 | 112,713 | +0.57(+1.65%) |
Jan 31, 2018 | 34.87 | 35.35 | 33.86 | 34.26 | 171,363 | -0.48(-1.40%) |
Jan 30, 2018 | 33.94 | 34.87 | 33.77 | 34.74 | 300,519 | +0.57(+1.65%) |
Jan 29, 2018 | 34.83 | 35.07 | 34.18 | 34.18 | 151,320 | -0.73(-2.08%) |
Jan 26, 2018 | 35.19 | 35.35 | 34.62 | 34.91 | 161,060 | -0.16(-0.46%) |
Jan 25, 2018 | 35.15 | 35.15 | 34.81 | 35.07 | 181,021 | +0.16(+0.46%) |
Jan 24, 2018 | 35.35 | 35.39 | 34.91 | 34.91 | 113,204 | -0.32(-0.92%) |
Jan 23, 2018 | 34.99 | 35.51 | 34.50 | 35.23 | 212,814 | +0.16(+0.46%) |
Jan 22, 2018 | 35.31 | 35.67 | 34.91 | 35.07 | 70,365 | -0.28(-0.80%) |
Jan 19, 2018 | 34.58 | 35.39 | 34.58 | 35.35 | 168,251 | +0.65(+1.86%) |
Jan 18, 2018 | 35.31 | 35.35 | 34.66 | 34.70 | 79,727 | -0.57(-1.60%) |
Jan 17, 2018 | 34.58 | 35.47 | 34.42 | 35.27 | 152,538 | +0.69(+1.99%) |
Jan 16, 2018 | 35.07 | 35.15 | 34.58 | 34.58 | 103,783 | -0.32(-0.93%) |
Jan 12, 2018 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 34.58 | 34.99 | 34.58 | 34.91 | 137,649 | +0.32(+0.93%) |
Jan 10, 2018 | 34.30 | 34.95 | 34.22 | 34.58 | 121,817 | +0.36(+1.06%) |
Jan 09, 2018 | 35.11 | 35.39 | 34.22 | 34.22 | 118,557 | -0.89(-2.53%) |
Jan 08, 2018 | 35.35 | 35.39 | 34.95 | 35.11 | 149,531 | -0.24(-0.69%) |
Jan 05, 2018 | 34.99 | 35.39 | 34.54 | 35.35 | 142,082 | +0.40(+1.16%) |
Jan 04, 2018 | 35.03 | 35.43 | 34.95 | 34.95 | 85,311 | +0.00(+0.00%) |
Jan 03, 2018 | 35.07 | 35.23 | 34.83 | 34.95 | 83,609 | -0.12(-0.35%) |