Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.49(+1.49%) | |
Mar 28, 2018 | 32.62 | 32.72 | 32.60 | 32.72 | 2,978 | +0.15(+0.45%) |
Mar 27, 2018 | 33.06 | 33.09 | 32.57 | 32.57 | 5,074 | -0.34(-1.02%) |
Mar 26, 2018 | 32.69 | 32.91 | 32.68 | 32.91 | 6,722 | -0.02(-0.06%) |
Mar 23, 2018 | 33.04 | 33.04 | 32.93 | 32.93 | 3,567 | -0.12(-0.35%) |
Mar 22, 2018 | 33.36 | 33.39 | 33.05 | 33.05 | 2,107 | -0.67(-2.00%) |
Mar 21, 2018 | 33.50 | 33.78 | 33.50 | 33.72 | 3,847 | +0.12(+0.37%) |
Mar 20, 2018 | 33.63 | 33.63 | 33.60 | 33.60 | 1,701 | +0.19(+0.57%) |
Mar 19, 2018 | 33.47 | 33.47 | 33.41 | 33.41 | 636 | -0.41(-1.21%) |
Mar 16, 2018 | 33.86 | 33.86 | 33.72 | 33.81 | 3,249 | +0.31(+0.93%) |
Mar 15, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 735 | -0.06(-0.17%) |
Mar 14, 2018 | 33.89 | 33.89 | 33.56 | 33.56 | 7,025 | -0.52(-1.53%) |
Mar 13, 2018 | 34.00 | 34.08 | 34.00 | 34.08 | 655 | +0.22(+0.65%) |
Mar 12, 2018 | 33.83 | 33.87 | 33.81 | 33.86 | 1,981 | +0.13(+0.40%) |
Mar 09, 2018 | 33.66 | 33.73 | 33.60 | 33.73 | 4,299 | +0.56(+1.67%) |
Mar 08, 2018 | 33.26 | 33.26 | 33.15 | 33.17 | 1,278 | -0.09(-0.27%) |
Mar 07, 2018 | 33.20 | 33.26 | 33.12 | 33.26 | 1,554 | +0.36(+1.09%) |
Mar 06, 2018 | 32.59 | 32.94 | 32.59 | 32.90 | 9,429 | +0.27(+0.82%) |
Mar 05, 2018 | 32.35 | 32.64 | 32.35 | 32.64 | 2,464 | +0.23(+0.72%) |
Mar 02, 2018 | 31.97 | 32.43 | 31.97 | 32.40 | 4,053 | +0.43(+1.34%) |
Mar 01, 2018 | 32.27 | 32.27 | 31.97 | 31.97 | 2,721 | -0.17(-0.54%) |
Feb 28, 2018 | 32.47 | 32.58 | 32.15 | 32.15 | 10,210 | -0.83(-2.51%) |
Feb 26, 2018 | 32.98 | 32.98 | 32.98 | 236 | +0.21(+0.65%) | |
Feb 23, 2018 | 32.64 | 32.76 | 32.64 | 32.76 | 867 | +0.11(+0.33%) |
Feb 22, 2018 | 32.66 | 32.66 | 1,252 | -0.10(-0.30%) | ||
Feb 21, 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 514 | +0.19(+0.59%) |
Feb 20, 2018 | 32.53 | 32.56 | 32.53 | 32.56 | 831 | -0.18(-0.56%) |
Feb 16, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.35(+1.08%) | |
Feb 15, 2018 | 32.34 | 32.45 | 32.34 | 32.39 | 9,346 | +0.15(+0.47%) |
Feb 14, 2018 | 32.09 | 32.24 | 32.09 | 32.24 | 625 | +0.42(+1.34%) |
Feb 13, 2018 | 31.69 | 31.92 | 31.69 | 31.82 | 8,583 | -0.03(-0.09%) |
Feb 12, 2018 | 31.72 | 31.88 | 31.52 | 31.85 | 49,360 | +0.43(+1.36%) |
Feb 09, 2018 | 31.63 | 31.63 | 31.03 | 31.42 | 1,535 | -0.26(-0.82%) |
Feb 08, 2018 | 31.70 | 31.72 | 31.68 | 31.68 | 1,676 | -0.40(-1.25%) |
Feb 07, 2018 | 32.12 | 32.08 | 32.08 | 1,403 | +0.00(+0.00%) | |
Feb 06, 2018 | 31.87 | 32.08 | 31.62 | 32.08 | 5,282 | -0.44(-1.36%) |
Feb 05, 2018 | 32.52 | 32.52 | 32.52 | 32.52 | 422 | -0.47(-1.43%) |
Feb 02, 2018 | 33.36 | 33.36 | 33.00 | 33.00 | 1,455 | -0.49(-1.45%) |
Feb 01, 2018 | 33.29 | 33.55 | 33.29 | 33.48 | 4,884 | -0.02(-0.06%) |
Jan 31, 2018 | 33.59 | 33.59 | 33.50 | 33.50 | 1,541 | -0.15(-0.46%) |
Jan 30, 2018 | 33.66 | 33.66 | 33.66 | 33.66 | 745 | -0.27(-0.78%) |
Jan 29, 2018 | 33.99 | 34.01 | 33.92 | 33.92 | 1,781 | -0.22(-0.66%) |
Jan 26, 2018 | 34.15 | 34.15 | 34.15 | 34.15 | 1,215 | +0.25(+0.75%) |
Jan 25, 2018 | 33.88 | 33.89 | 33.88 | 33.89 | 898 | -0.24(-0.69%) |
Jan 24, 2018 | 34.13 | 34.13 | 34.13 | 34.13 | 416 | -0.05(-0.16%) |
Jan 23, 2018 | 34.18 | 34.19 | 34.18 | 34.18 | 496 | +0.21(+0.62%) |
Jan 22, 2018 | 34.09 | 34.09 | 33.97 | 33.97 | 1,210 | -0.14(-0.41%) |
Jan 19, 2018 | 34.06 | 34.11 | 34.06 | 34.11 | 1,368 | +0.44(+1.29%) |
Jan 18, 2018 | 33.67 | 33.67 | 33.67 | 33.67 | 509 | -0.18(-0.53%) |
Jan 17, 2018 | 33.85 | 33.85 | 33.85 | 33.85 | 143 | -0.12(-0.34%) |
Jan 16, 2018 | 34.04 | 34.04 | 33.97 | 33.97 | 1,761 | +0.09(+0.27%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.14(+0.41%) | |
Jan 11, 2018 | 33.62 | 33.74 | 33.62 | 33.74 | 600 | +0.41(+1.22%) |
Jan 09, 2018 | 33.33 | 33.33 | 33.33 | 408 | -0.02(-0.07%) | |
Jan 08, 2018 | 33.22 | 33.36 | 33.22 | 33.36 | 1,501 | +0.19(+0.56%) |
Jan 05, 2018 | 33.28 | 33.28 | 33.14 | 33.17 | 1,862 | -0.05(-0.14%) |
Jan 04, 2018 | 33.12 | 33.22 | 33.12 | 33.22 | 1,519 | +0.13(+0.41%) |
Jan 03, 2018 | 33.10 | 33.10 | 33.08 | 33.08 | 1,467 | +0.07(+0.22%) |