Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.10 | 35.10 | 35.10 | 0 | +0.70(+2.04%) | |
Mar 28, 2018 | 34.49 | 34.57 | 34.36 | 34.40 | 33,190 | -0.14(-0.41%) |
Mar 27, 2018 | 34.59 | 34.78 | 34.42 | 34.54 | 13,673 | -0.24(-0.69%) |
Mar 26, 2018 | 35.04 | 35.04 | 34.53 | 34.78 | 32,444 | +0.35(+1.03%) |
Mar 23, 2018 | 34.30 | 34.60 | 34.27 | 34.43 | 28,428 | +0.15(+0.43%) |
Mar 22, 2018 | 34.35 | 34.64 | 34.10 | 34.28 | 66,271 | -0.45(-1.31%) |
Mar 21, 2018 | 34.19 | 34.78 | 34.15 | 34.73 | 45,887 | +0.63(+1.84%) |
Mar 20, 2018 | 34.02 | 34.22 | 33.97 | 34.11 | 17,463 | +0.09(+0.27%) |
Mar 19, 2018 | 33.99 | 34.06 | 33.87 | 34.02 | 23,770 | -0.07(-0.22%) |
Mar 16, 2018 | 34.13 | 34.29 | 34.09 | 34.09 | 17,866 | +0.01(+0.02%) |
Mar 15, 2018 | 34.40 | 34.40 | 34.08 | 34.08 | 19,990 | -0.26(-0.77%) |
Mar 14, 2018 | 34.75 | 34.75 | 34.32 | 34.35 | 13,454 | -0.21(-0.62%) |
Mar 13, 2018 | 34.86 | 34.86 | 34.48 | 34.56 | 9,044 | -0.08(-0.24%) |
Mar 12, 2018 | 34.79 | 34.86 | 34.58 | 34.64 | 52,172 | -0.07(-0.19%) |
Mar 09, 2018 | 34.66 | 34.87 | 34.60 | 34.71 | 34,743 | +0.16(+0.48%) |
Mar 08, 2018 | 34.82 | 34.82 | 34.48 | 34.54 | 36,669 | -0.31(-0.88%) |
Mar 07, 2018 | 34.73 | 34.85 | 9,210 | -0.28(-0.80%) | ||
Mar 06, 2018 | 35.09 | 35.38 | 34.96 | 35.13 | 42,349 | +0.29(+0.83%) |
Mar 05, 2018 | 34.40 | 34.84 | 34.40 | 34.84 | 14,969 | +0.09(+0.26%) |
Mar 02, 2018 | 34.39 | 34.77 | 34.39 | 34.75 | 28,757 | +0.03(+0.10%) |
Mar 01, 2018 | 34.78 | 34.78 | 34.22 | 34.72 | 38,894 | +0.15(+0.43%) |
Feb 28, 2018 | 34.54 | 34.67 | 34.54 | 34.57 | 22,241 | -0.19(-0.55%) |
Feb 27, 2018 | 34.58 | 34.86 | 34.52 | 34.76 | 84,835 | -0.11(-0.31%) |
Feb 26, 2018 | 34.69 | 34.87 | 34.67 | 34.87 | 22,332 | +0.31(+0.91%) |
Feb 23, 2018 | 34.70 | 34.70 | 34.42 | 34.55 | 15,391 | +0.07(+0.22%) |
Feb 22, 2018 | 34.48 | 40,459 | +0.35(+1.01%) | |||
Feb 21, 2018 | 34.45 | 34.56 | 34.06 | 34.13 | 35,933 | -0.21(-0.62%) |
Feb 20, 2018 | 34.29 | 34.41 | 34.27 | 34.35 | 32,008 | -0.26(-0.76%) |
Feb 16, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.33(-0.94%) | |
Feb 15, 2018 | 35.15 | 35.15 | 34.70 | 34.94 | 84,585 | +0.27(+0.79%) |
Feb 14, 2018 | 33.55 | 34.69 | 33.50 | 34.67 | 29,506 | +0.93(+2.76%) |
Feb 13, 2018 | 33.47 | 33.74 | 33.47 | 33.74 | 26,665 | +0.35(+1.04%) |
Feb 12, 2018 | 33.42 | 33.65 | 33.39 | 33.39 | 34,387 | +0.21(+0.65%) |
Feb 09, 2018 | 33.34 | 33.37 | 32.80 | 33.17 | 26,536 | +0.02(+0.07%) |
Feb 08, 2018 | 33.97 | 34.09 | 33.15 | 33.15 | 50,181 | -0.50(-1.49%) |
Feb 07, 2018 | 34.11 | 34.16 | 33.58 | 33.65 | 374,267 | -0.89(-2.58%) |
Feb 06, 2018 | 34.16 | 34.59 | 33.98 | 34.54 | 46,829 | +0.07(+0.19%) |
Feb 05, 2018 | 34.69 | 35.01 | 34.12 | 34.48 | 170,460 | -0.35(-1.02%) |
Feb 02, 2018 | 35.59 | 35.59 | 34.83 | 34.83 | 68,589 | -1.10(-3.07%) |
Feb 01, 2018 | 35.35 | 35.94 | 35.35 | 35.94 | 112,536 | +0.26(+0.74%) |
Jan 31, 2018 | 36.25 | 36.25 | 35.26 | 35.67 | 235,382 | -0.12(-0.32%) |
Jan 30, 2018 | 36.31 | 36.31 | 35.77 | 35.79 | 106,788 | -0.60(-1.65%) |
Jan 29, 2018 | 36.21 | 36.60 | 36.21 | 36.39 | 36,898 | -0.15(-0.41%) |
Jan 26, 2018 | 36.47 | 36.56 | 36.24 | 36.54 | 40,336 | +0.25(+0.68%) |
Jan 25, 2018 | 36.48 | 36.63 | 36.27 | 36.29 | 48,152 | -0.13(-0.36%) |
Jan 24, 2018 | 36.06 | 36.53 | 35.93 | 36.42 | 24,797 | +0.64(+1.80%) |
Jan 23, 2018 | 35.76 | 35.90 | 35.62 | 35.78 | 62,944 | -0.15(-0.41%) |
Jan 22, 2018 | 35.86 | 35.93 | 35.69 | 35.93 | 26,018 | +0.07(+0.18%) |
Jan 19, 2018 | 35.85 | 36.00 | 35.78 | 35.86 | 53,176 | +0.02(+0.07%) |
Jan 18, 2018 | 35.55 | 35.87 | 35.44 | 35.84 | 332,889 | +0.33(+0.93%) |
Jan 17, 2018 | 35.53 | 35.68 | 35.45 | 35.51 | 80,018 | -0.05(-0.14%) |
Jan 16, 2018 | 35.60 | 35.69 | 35.37 | 35.56 | 134,069 | +0.12(+0.33%) |
Jan 12, 2018 | 35.44 | 35.44 | 35.44 | 0 | +0.32(+0.92%) | |
Jan 11, 2018 | 34.89 | 35.12 | 34.89 | 35.12 | 257,175 | +0.24(+0.69%) |
Jan 10, 2018 | 34.75 | 35.02 | 34.75 | 34.88 | 27,820 | +0.22(+0.64%) |
Jan 09, 2018 | 34.92 | 34.92 | 34.62 | 34.66 | 143,916 | -0.17(-0.50%) |
Jan 08, 2018 | 35.19 | 35.19 | 34.81 | 34.83 | 86,455 | -0.38(-1.08%) |
Jan 05, 2018 | 35.01 | 35.24 | 34.95 | 35.21 | 64,429 | +0.35(+1.02%) |
Jan 04, 2018 | 34.90 | 35.04 | 34.73 | 34.86 | 482,279 | +0.10(+0.28%) |
Jan 03, 2018 | 34.54 | 34.90 | 34.40 | 34.76 | 221,456 | +0.27(+0.79%) |