Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.49(+1.47%) | |
Mar 28, 2018 | 33.62 | 33.63 | 33.43 | 33.63 | 2,693 | +0.12(+0.35%) |
Mar 27, 2018 | 34.02 | 34.15 | 33.38 | 33.51 | 4,922 | -0.66(-1.93%) |
Mar 26, 2018 | 33.65 | 34.17 | 33.64 | 34.17 | 8,182 | +0.93(+2.80%) |
Mar 23, 2018 | 34.48 | 34.48 | 33.24 | 33.24 | 3,121 | -0.90(-2.64%) |
Mar 22, 2018 | 35.16 | 35.16 | 34.11 | 34.14 | 22,772 | -1.39(-3.90%) |
Mar 21, 2018 | 35.37 | 35.73 | 35.30 | 35.53 | 11,499 | +0.10(+0.27%) |
Mar 20, 2018 | 35.39 | 35.45 | 35.33 | 35.43 | 1,465 | +0.24(+0.68%) |
Mar 19, 2018 | 35.47 | 35.49 | 35.06 | 35.19 | 3,043 | -0.39(-1.09%) |
Mar 16, 2018 | 35.63 | 35.72 | 35.56 | 35.58 | 9,185 | +0.26(+0.73%) |
Mar 15, 2018 | 35.32 | 35.47 | 35.32 | 35.32 | 2,966 | -0.02(-0.07%) |
Mar 14, 2018 | 35.58 | 35.58 | 35.34 | 35.34 | 1,652 | -0.64(-1.79%) |
Mar 13, 2018 | 36.14 | 36.14 | 35.85 | 35.99 | 1,753 | -0.12(-0.35%) |
Mar 12, 2018 | 36.52 | 36.52 | 36.07 | 36.11 | 5,424 | -0.05(-0.13%) |
Mar 09, 2018 | 35.71 | 36.19 | 35.71 | 36.16 | 6,125 | +0.78(+2.19%) |
Mar 08, 2018 | 35.43 | 35.44 | 35.14 | 35.38 | 1,827 | +0.11(+0.32%) |
Mar 07, 2018 | 35.31 | 35.27 | 1,933 | -0.04(-0.12%) | ||
Mar 06, 2018 | 35.63 | 35.63 | 35.13 | 35.31 | 1,226 | +0.15(+0.44%) |
Mar 05, 2018 | 35.00 | 35.28 | 35.00 | 35.15 | 978 | +0.57(+1.64%) |
Mar 02, 2018 | 34.13 | 34.59 | 34.13 | 34.59 | 3,678 | +0.32(+0.94%) |
Mar 01, 2018 | 34.86 | 35.05 | 34.27 | 34.27 | 6,100 | -0.57(-1.65%) |
Feb 28, 2018 | 35.40 | 35.62 | 34.84 | 34.84 | 6,911 | -0.58(-1.64%) |
Feb 27, 2018 | 35.89 | 35.89 | 35.42 | 35.42 | 49,485 | -0.24(-0.67%) |
Feb 26, 2018 | 35.74 | 35.74 | 35.26 | 35.66 | 3,193 | +0.63(+1.80%) |
Feb 23, 2018 | 34.94 | 35.03 | 34.88 | 35.03 | 3,431 | +0.28(+0.81%) |
Feb 22, 2018 | 35.12 | 35.12 | 34.75 | 34.75 | 2,374 | -0.61(-1.72%) |
Feb 21, 2018 | 34.75 | 35.51 | 34.75 | 35.36 | 16,957 | +0.27(+0.78%) |
Feb 20, 2018 | 35.23 | 35.23 | 35.01 | 35.08 | 1,770 | -0.16(-0.46%) |
Feb 16, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.08(+0.24%) | |
Feb 15, 2018 | 35.39 | 35.39 | 35.00 | 35.16 | 4,489 | +0.16(+0.45%) |
Feb 14, 2018 | 34.26 | 35.01 | 34.26 | 35.01 | 3,776 | +0.89(+2.59%) |
Feb 13, 2018 | 33.78 | 34.18 | 33.78 | 34.12 | 3,539 | -0.00(-0.01%) |
Feb 12, 2018 | 33.56 | 34.16 | 33.56 | 34.12 | 3,130 | +0.52(+1.56%) |
Feb 09, 2018 | 33.77 | 33.77 | 32.57 | 33.60 | 3,416 | +0.26(+0.77%) |
Feb 08, 2018 | 34.68 | 34.68 | 33.34 | 33.34 | 5,750 | -1.22(-3.54%) |
Feb 07, 2018 | 34.37 | 34.87 | 34.37 | 34.57 | 18,101 | +0.32(+0.94%) |
Feb 06, 2018 | 33.38 | 34.48 | 33.38 | 34.24 | 67,719 | -0.03(-0.09%) |
Feb 05, 2018 | 34.56 | 34.80 | 34.04 | 34.27 | 9,353 | -1.24(-3.49%) |
Feb 02, 2018 | 36.12 | 36.12 | 35.59 | 35.51 | 6,161 | -0.66(-1.83%) |
Feb 01, 2018 | 35.77 | 36.18 | 35.77 | 36.18 | 25,074 | +0.49(+1.37%) |
Jan 31, 2018 | 36.06 | 36.06 | 35.69 | 35.69 | 5,302 | -0.16(-0.44%) |
Jan 30, 2018 | 36.21 | 35.80 | 35.84 | 3,972 | -0.37(-1.02%) | |
Jan 29, 2018 | 36.52 | 36.52 | 36.21 | 36.21 | 4,602 | -0.22(-0.61%) |
Jan 26, 2018 | 36.16 | 36.43 | 36.16 | 36.43 | 4,345 | +0.29(+0.81%) |
Jan 25, 2018 | 36.24 | 36.24 | 36.14 | 36.14 | 3,855 | -0.09(-0.25%) |
Jan 24, 2018 | 36.27 | 36.27 | 36.07 | 36.23 | 4,842 | +0.21(+0.58%) |
Jan 23, 2018 | 35.96 | 36.07 | 35.90 | 36.02 | 4,831 | +0.06(+0.18%) |
Jan 22, 2018 | 35.76 | 35.99 | 35.74 | 35.95 | 11,737 | +0.32(+0.90%) |
Jan 19, 2018 | 35.62 | 35.63 | 35.50 | 35.63 | 1,816 | +0.21(+0.60%) |
Jan 18, 2018 | 35.52 | 35.52 | 35.42 | 35.42 | 2,041 | -0.08(-0.24%) |
Jan 17, 2018 | 35.30 | 35.57 | 35.17 | 35.50 | 6,031 | +0.27(+0.76%) |
Jan 16, 2018 | 35.49 | 35.61 | 35.05 | 35.24 | 7,272 | -0.19(-0.55%) |
Jan 12, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.29(+0.81%) | |
Jan 11, 2018 | 34.91 | 35.14 | 34.91 | 35.14 | 6,507 | +0.22(+0.63%) |
Jan 10, 2018 | 34.78 | 35.02 | 34.76 | 34.92 | 8,482 | +0.21(+0.61%) |
Jan 09, 2018 | 34.81 | 34.81 | 34.58 | 34.71 | 4,593 | +0.25(+0.72%) |
Jan 08, 2018 | 34.46 | 34.48 | 34.36 | 34.46 | 136,603 | +0.06(+0.16%) |
Jan 05, 2018 | 34.70 | 34.70 | 34.24 | 34.41 | 15,130 | +0.15(+0.43%) |
Jan 04, 2018 | 33.80 | 34.37 | 33.80 | 34.26 | 3,092 | +0.35(+1.03%) |
Jan 03, 2018 | 33.78 | 33.95 | 33.78 | 33.91 | 3,880 | +0.21(+0.63%) |