Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.53 | 34.92 | 34.01 | 34.39 | 743,663 | -0.10(-0.29%) |
Mar 27, 2018 | 35.49 | 35.50 | 34.19 | 34.49 | 828,324 | -0.88(-2.50%) |
Mar 26, 2018 | 34.81 | 35.40 | 34.62 | 35.37 | 810,620 | +1.13(+3.31%) |
Mar 23, 2018 | 35.18 | 35.47 | 34.07 | 34.24 | 791,568 | -0.83(-2.35%) |
Mar 22, 2018 | 35.77 | 36.04 | 34.88 | 35.07 | 962,120 | -1.13(-3.11%) |
Mar 21, 2018 | 36.20 | 36.61 | 35.80 | 36.19 | 1,083,756 | +0.03(+0.09%) |
Mar 20, 2018 | 36.92 | 36.92 | 36.07 | 36.16 | 801,175 | -0.55(-1.50%) |
Mar 19, 2018 | 37.05 | 37.05 | 36.14 | 36.71 | 1,139,050 | -0.42(-1.12%) |
Mar 16, 2018 | 37.17 | 37.62 | 36.04 | 37.12 | 3,957,177 | +0.05(+0.13%) |
Mar 15, 2018 | 36.65 | 37.11 | 36.09 | 37.07 | 830,368 | +0.60(+1.65%) |
Mar 14, 2018 | 36.99 | 36.99 | 36.19 | 36.47 | 813,539 | -0.32(-0.88%) |
Mar 13, 2018 | 36.92 | 37.17 | 36.41 | 36.80 | 795,140 | -0.02(-0.05%) |
Mar 12, 2018 | 37.15 | 37.36 | 36.71 | 36.81 | 969,081 | -0.16(-0.43%) |
Mar 09, 2018 | 36.96 | 37.00 | 36.38 | 36.97 | 1,185,446 | +0.29(+0.79%) |
Mar 08, 2018 | 37.05 | 37.05 | 36.43 | 36.68 | 933,299 | -0.16(-0.43%) |
Mar 07, 2018 | 37.13 | 36.84 | 2,467,580 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.47 | 36.90 | 35.79 | 36.83 | 963,195 | +0.65(+1.81%) |
Mar 05, 2018 | 35.36 | 36.30 | 35.19 | 36.18 | 854,911 | +0.57(+1.61%) |
Mar 02, 2018 | 35.16 | 35.79 | 34.22 | 35.60 | 994,303 | +0.46(+1.30%) |
Mar 01, 2018 | 34.78 | 35.61 | 34.74 | 35.15 | 1,224,517 | +0.33(+0.95%) |
Feb 28, 2018 | 35.72 | 35.88 | 34.78 | 34.82 | 1,482,514 | -0.69(-1.94%) |
Feb 27, 2018 | 35.80 | 36.15 | 35.46 | 35.50 | 820,620 | -0.12(-0.35%) |
Feb 26, 2018 | 35.75 | 35.75 | 35.14 | 35.63 | 572,271 | +0.05(+0.14%) |
Feb 23, 2018 | 35.23 | 35.78 | 34.88 | 35.58 | 926,301 | +0.61(+1.75%) |
Feb 22, 2018 | 34.66 | 34.97 | 753,125 | -0.46(-1.31%) | ||
Feb 21, 2018 | 35.28 | 35.89 | 35.17 | 35.43 | 804,318 | +0.28(+0.80%) |
Feb 20, 2018 | 35.22 | 35.58 | 34.74 | 35.15 | 769,536 | -0.14(-0.40%) |
Feb 16, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.36(-1.02%) | |
Feb 15, 2018 | 38.36 | 38.81 | 35.45 | 35.65 | 2,400,128 | +1.51(+4.42%) |
Feb 14, 2018 | 32.66 | 34.19 | 32.66 | 34.15 | 822,871 | +1.19(+3.62%) |
Feb 13, 2018 | 32.70 | 32.97 | 32.48 | 32.95 | 463,622 | +0.17(+0.51%) |
Feb 12, 2018 | 33.33 | 33.62 | 32.35 | 32.79 | 1,038,390 | -0.45(-1.35%) |
Feb 09, 2018 | 32.93 | 33.43 | 32.18 | 33.23 | 1,203,795 | +1.03(+3.19%) |
Feb 08, 2018 | 33.62 | 33.77 | 32.21 | 32.21 | 749,488 | -1.26(-3.76%) |
Feb 07, 2018 | 33.19 | 33.67 | 32.94 | 33.47 | 717,317 | +0.14(+0.42%) |
Feb 06, 2018 | 32.42 | 33.86 | 32.21 | 33.33 | 1,138,680 | +0.40(+1.21%) |
Feb 05, 2018 | 33.62 | 34.18 | 32.50 | 32.93 | 786,477 | -1.05(-3.10%) |
Feb 02, 2018 | 34.58 | 34.99 | 33.83 | 33.98 | 857,788 | -0.54(-1.56%) |
Feb 01, 2018 | 33.55 | 34.55 | 33.31 | 34.52 | 964,160 | +0.84(+2.49%) |
Jan 31, 2018 | 33.11 | 33.92 | 33.11 | 33.68 | 892,570 | +0.65(+1.96%) |
Jan 30, 2018 | 33.44 | 33.57 | 33.00 | 33.03 | 1,053,346 | -0.69(-2.04%) |
Jan 29, 2018 | 33.60 | 34.15 | 33.57 | 33.72 | 1,160,715 | +0.24(+0.72%) |
Jan 26, 2018 | 33.48 | 33.73 | 33.31 | 33.48 | 667,152 | +0.02(+0.07%) |
Jan 25, 2018 | 34.13 | 34.39 | 33.27 | 33.46 | 1,116,334 | -0.64(-1.87%) |
Jan 24, 2018 | 34.24 | 34.99 | 33.97 | 34.10 | 2,373,816 | +0.42(+1.26%) |
Jan 23, 2018 | 31.55 | 34.54 | 31.55 | 33.67 | 2,482,873 | +1.85(+5.81%) |
Jan 22, 2018 | 32.12 | 31.39 | 31.82 | 1,128,730 | -0.21(-0.65%) | |
Jan 19, 2018 | 31.35 | 32.05 | 31.27 | 32.03 | 855,543 | +0.50(+1.58%) |
Jan 18, 2018 | 31.75 | 31.97 | 31.50 | 31.54 | 1,024,887 | -0.36(-1.14%) |
Jan 17, 2018 | 31.91 | 31.94 | 31.37 | 31.90 | 583,419 | +0.20(+0.63%) |
Jan 16, 2018 | 32.28 | 32.31 | 31.59 | 31.70 | 1,096,981 | -0.32(-0.98%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.49(+1.55%) | |
Jan 11, 2018 | 30.81 | 31.57 | 30.67 | 31.53 | 1,264,633 | +0.97(+3.17%) |
Jan 10, 2018 | 31.21 | 30.00 | 30.56 | 1,177,617 | +0.56(+1.85%) | |
Jan 09, 2018 | 29.80 | 30.18 | 29.62 | 30.00 | 771,970 | +0.32(+1.09%) |
Jan 08, 2018 | 30.11 | 30.11 | 29.33 | 29.68 | 1,075,032 | -0.42(-1.40%) |
Jan 05, 2018 | 30.18 | 30.31 | 29.97 | 30.10 | 843,362 | -0.14(-0.47%) |
Jan 04, 2018 | 29.66 | 30.28 | 29.63 | 30.24 | 712,009 | +0.70(+2.39%) |
Jan 03, 2018 | 29.41 | 29.71 | 29.15 | 29.54 | 736,637 | -0.01(-0.03%) |