Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.44(+1.39%) | |
Mar 28, 2018 | 31.93 | 31.93 | 31.53 | 31.63 | 39,877 | -0.06(-0.18%) |
Mar 27, 2018 | 32.23 | 32.25 | 31.56 | 31.68 | 33,568 | -0.45(-1.40%) |
Mar 26, 2018 | 31.88 | 32.14 | 31.52 | 32.13 | 44,503 | +0.74(+2.36%) |
Mar 23, 2018 | 32.09 | 32.14 | 31.35 | 31.39 | 71,561 | -0.62(-1.93%) |
Mar 22, 2018 | 32.58 | 32.65 | 32.01 | 32.01 | 64,980 | -0.80(-2.42%) |
Mar 21, 2018 | 32.70 | 33.00 | 32.70 | 32.80 | 29,300 | +0.07(+0.20%) |
Mar 20, 2018 | 32.76 | 32.81 | 32.67 | 32.74 | 49,872 | +0.09(+0.29%) |
Mar 19, 2018 | 32.78 | 32.87 | 32.44 | 32.65 | 37,635 | -0.35(-1.05%) |
Mar 16, 2018 | 32.96 | 33.05 | 32.87 | 32.99 | 42,327 | +0.17(+0.51%) |
Mar 15, 2018 | 33.18 | 33.18 | 32.75 | 32.82 | 31,343 | -0.08(-0.24%) |
Mar 14, 2018 | 33.23 | 33.23 | 32.87 | 32.90 | 40,415 | -0.14(-0.44%) |
Mar 13, 2018 | 33.39 | 33.40 | 33.05 | 33.05 | 30,912 | -0.22(-0.66%) |
Mar 12, 2018 | 33.38 | 33.38 | 33.19 | 33.27 | 53,573 | +0.04(+0.11%) |
Mar 09, 2018 | 33.27 | 33.27 | 32.93 | 33.23 | 30,056 | +0.56(+1.73%) |
Mar 08, 2018 | 32.86 | 32.88 | 32.58 | 32.66 | 44,267 | -0.04(-0.14%) |
Mar 07, 2018 | 32.74 | 32.46 | 32.71 | 27,727 | +0.07(+0.22%) | |
Mar 06, 2018 | 32.58 | 32.65 | 32.35 | 32.64 | 36,436 | +0.26(+0.81%) |
Mar 05, 2018 | 31.80 | 32.48 | 31.80 | 32.37 | 54,844 | +0.34(+1.05%) |
Mar 02, 2018 | 31.94 | 32.06 | 31.45 | 32.04 | 251,160 | +0.25(+0.79%) |
Mar 01, 2018 | 32.35 | 32.35 | 31.61 | 31.79 | 43,626 | -0.27(-0.84%) |
Feb 28, 2018 | 32.56 | 32.56 | 32.05 | 32.05 | 21,647 | -0.30(-0.94%) |
Feb 27, 2018 | 32.77 | 32.84 | 32.36 | 32.36 | 30,815 | -0.36(-1.11%) |
Feb 26, 2018 | 32.78 | 32.88 | 32.44 | 32.72 | 30,912 | +0.17(+0.52%) |
Feb 23, 2018 | 32.34 | 32.55 | 32.22 | 32.55 | 32,346 | +0.43(+1.34%) |
Feb 22, 2018 | 32.32 | 32.43 | 32.07 | 32.12 | 34,284 | -0.05(-0.15%) |
Feb 21, 2018 | 32.35 | 32.66 | 32.17 | 32.17 | 38,071 | -0.11(-0.36%) |
Feb 20, 2018 | 32.34 | 32.48 | 32.22 | 32.28 | 26,484 | -0.18(-0.54%) |
Feb 16, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.10(+0.32%) | |
Feb 15, 2018 | 32.26 | 32.41 | 32.05 | 32.36 | 56,478 | +0.24(+0.74%) |
Feb 14, 2018 | 31.37 | 32.14 | 31.37 | 32.12 | 20,819 | +0.56(+1.76%) |
Feb 13, 2018 | 31.45 | 31.60 | 31.28 | 31.56 | 44,365 | +0.08(+0.24%) |
Feb 12, 2018 | 31.30 | 31.70 | 31.07 | 31.49 | 25,567 | +0.40(+1.29%) |
Feb 09, 2018 | 31.20 | 31.20 | 30.12 | 31.08 | 178,284 | +0.30(+0.97%) |
Feb 08, 2018 | 31.91 | 31.91 | 30.79 | 30.79 | 49,425 | -1.07(-3.35%) |
Feb 07, 2018 | 32.08 | 32.17 | 31.80 | 31.85 | 70,706 | +0.01(+0.03%) |
Feb 06, 2018 | 31.39 | 31.90 | 30.85 | 31.84 | 44,304 | -0.19(-0.58%) |
Feb 05, 2018 | 32.45 | 32.66 | 31.47 | 32.03 | 40,071 | -0.68(-2.09%) |
Feb 02, 2018 | 33.18 | 33.18 | 32.66 | 32.71 | 29,417 | -0.63(-1.88%) |
Feb 01, 2018 | 33.26 | 33.43 | 33.21 | 33.34 | 15,400 | +0.00(+0.00%) |
Jan 31, 2018 | 33.44 | 33.79 | 33.25 | 33.34 | 22,476 | -0.07(-0.20%) |
Jan 30, 2018 | 33.65 | 33.65 | 33.65 | 33.40 | 18,389 | -0.29(-0.86%) |
Jan 29, 2018 | 33.86 | 33.88 | 33.67 | 33.69 | 38,044 | -0.24(-0.72%) |
Jan 26, 2018 | 33.82 | 33.94 | 33.67 | 33.94 | 98,046 | +0.28(+0.83%) |
Jan 25, 2018 | 33.93 | 33.93 | 33.55 | 33.66 | 33,601 | +0.00(+0.00%) |
Jan 24, 2018 | 33.68 | 33.95 | 33.51 | 33.66 | 23,800 | -0.01(-0.04%) |
Jan 23, 2018 | 33.63 | 33.69 | 33.54 | 33.67 | 26,791 | +0.12(+0.35%) |
Jan 22, 2018 | 33.32 | 33.55 | 33.32 | 33.55 | 18,423 | +0.16(+0.47%) |
Jan 19, 2018 | 33.13 | 33.39 | 33.13 | 33.39 | 21,320 | +0.26(+0.79%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.06 | 33.13 | 19,192 | -0.07(-0.23%) |
Jan 17, 2018 | 33.16 | 33.25 | 32.99 | 33.21 | 42,503 | +0.28(+0.85%) |
Jan 16, 2018 | 33.24 | 33.24 | 32.87 | 32.93 | 26,806 | -0.23(-0.71%) |
Jan 12, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.12(+0.37%) | |
Jan 11, 2018 | 32.74 | 33.04 | 32.74 | 33.04 | 59,768 | +0.39(+1.19%) |
Jan 10, 2018 | 32.76 | 32.76 | 32.55 | 32.65 | 100,359 | -0.13(-0.41%) |
Jan 09, 2018 | 32.90 | 32.90 | 32.75 | 32.79 | 34,953 | +0.00(+0.00%) |
Jan 08, 2018 | 32.66 | 32.79 | 32.54 | 32.79 | 43,815 | +0.16(+0.49%) |
Jan 05, 2018 | 32.50 | 32.64 | 32.50 | 32.63 | 36,270 | +0.14(+0.43%) |
Jan 04, 2018 | 32.45 | 32.75 | 32.42 | 32.49 | 51,456 | +0.11(+0.35%) |
Jan 03, 2018 | 32.21 | 32.37 | 32.21 | 32.37 | 21,921 | +0.17(+0.52%) |