Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.41(+1.35%) | |
Mar 28, 2018 | 30.71 | 30.81 | 30.15 | 30.41 | 56,174 | -0.20(-0.65%) |
Mar 27, 2018 | 31.47 | 32.10 | 30.42 | 30.61 | 80,980 | -0.71(-2.27%) |
Mar 26, 2018 | 30.72 | 31.39 | 30.44 | 31.32 | 86,883 | +1.18(+3.92%) |
Mar 23, 2018 | 32.73 | 32.73 | 30.14 | 30.14 | 149,334 | -2.57(-7.86%) |
Mar 22, 2018 | 33.95 | 34.32 | 32.56 | 32.71 | 86,978 | -1.52(-4.44%) |
Mar 21, 2018 | 34.35 | 34.50 | 33.90 | 34.23 | 49,878 | -0.13(-0.38%) |
Mar 20, 2018 | 35.00 | 35.00 | 34.19 | 34.36 | 98,381 | -0.57(-1.63%) |
Mar 19, 2018 | 35.14 | 35.14 | 34.20 | 34.93 | 91,989 | -0.27(-0.77%) |
Mar 16, 2018 | 35.17 | 35.58 | 34.91 | 35.20 | 254,081 | +0.02(+0.06%) |
Mar 15, 2018 | 35.77 | 35.85 | 34.56 | 35.18 | 100,844 | -0.47(-1.32%) |
Mar 14, 2018 | 36.55 | 36.55 | 35.45 | 35.65 | 73,903 | -0.80(-2.19%) |
Mar 13, 2018 | 36.36 | 37.47 | 36.00 | 36.45 | 89,326 | +0.14(+0.39%) |
Mar 12, 2018 | 36.79 | 37.80 | 36.17 | 36.31 | 182,243 | -0.47(-1.28%) |
Mar 09, 2018 | 37.40 | 37.40 | 36.55 | 36.78 | 66,488 | -0.23(-0.62%) |
Mar 08, 2018 | 36.44 | 37.12 | 35.92 | 37.01 | 140,941 | +2.50(+7.24%) |
Mar 07, 2018 | 32.98 | 34.67 | 32.98 | 34.51 | 102,291 | +1.30(+3.91%) |
Mar 06, 2018 | 33.08 | 33.51 | 31.34 | 33.21 | 96,049 | +0.29(+0.88%) |
Mar 05, 2018 | 32.39 | 33.10 | 32.18 | 32.92 | 72,333 | +0.34(+1.04%) |
Mar 02, 2018 | 32.21 | 33.30 | 31.84 | 32.58 | 58,105 | +0.11(+0.34%) |
Mar 01, 2018 | 32.39 | 32.86 | 31.96 | 32.47 | 73,449 | +0.12(+0.37%) |
Feb 28, 2018 | 33.36 | 33.40 | 32.29 | 32.35 | 96,388 | -0.83(-2.50%) |
Feb 27, 2018 | 33.86 | 34.02 | 33.10 | 33.18 | 40,231 | -0.71(-2.10%) |
Feb 26, 2018 | 33.66 | 34.09 | 33.03 | 33.89 | 55,277 | +0.35(+1.04%) |
Feb 23, 2018 | 33.83 | 34.28 | 33.05 | 33.54 | 34,429 | -0.16(-0.47%) |
Feb 22, 2018 | 33.53 | 33.95 | 33.09 | 33.70 | 38,311 | +0.24(+0.72%) |
Feb 21, 2018 | 33.22 | 34.21 | 33.22 | 33.46 | 40,825 | +0.11(+0.33%) |
Feb 20, 2018 | 33.79 | 34.04 | 33.09 | 33.35 | 51,239 | -0.51(-1.51%) |
Feb 16, 2018 | 33.86 | 33.86 | 33.86 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 34.02 | 34.98 | 33.52 | 33.89 | 51,515 | +0.03(+0.09%) |
Feb 14, 2018 | 33.23 | 33.94 | 33.12 | 33.86 | 74,300 | +0.24(+0.71%) |
Feb 13, 2018 | 33.00 | 34.00 | 33.00 | 33.62 | 99,704 | +0.37(+1.11%) |
Feb 12, 2018 | 33.69 | 33.72 | 31.18 | 33.25 | 83,055 | -0.22(-0.66%) |
Feb 09, 2018 | 33.41 | 34.45 | 32.83 | 33.47 | 223,549 | +0.41(+1.24%) |
Feb 08, 2018 | 33.47 | 32.51 | 33.06 | 201,373 | -0.41(-1.22%) | |
Feb 07, 2018 | 32.75 | 33.83 | 32.75 | 33.47 | 146,168 | +0.58(+1.76%) |
Feb 06, 2018 | 31.47 | 33.15 | 31.22 | 32.89 | 175,559 | +0.31(+0.97%) |
Feb 05, 2018 | 33.26 | 33.70 | 31.84 | 32.58 | 46,289 | -0.89(-2.67%) |
Feb 02, 2018 | 34.00 | 34.03 | 33.12 | 33.47 | 103,064 | -0.85(-2.48%) |
Feb 01, 2018 | 33.75 | 34.37 | 33.52 | 34.32 | 73,229 | +0.44(+1.30%) |
Jan 31, 2018 | 34.35 | 34.72 | 33.57 | 33.88 | 78,425 | -0.29(-0.85%) |
Jan 30, 2018 | 33.95 | 34.46 | 33.95 | 34.17 | 96,030 | -0.16(-0.47%) |
Jan 29, 2018 | 34.35 | 34.75 | 34.12 | 34.33 | 82,926 | -0.18(-0.52%) |
Jan 26, 2018 | 34.61 | 34.93 | 33.84 | 34.51 | 51,401 | +0.04(+0.12%) |
Jan 25, 2018 | 34.49 | 34.88 | 33.80 | 34.47 | 73,350 | +0.22(+0.64%) |
Jan 24, 2018 | 34.48 | 35.25 | 34.13 | 34.25 | 86,140 | -0.22(-0.64%) |
Jan 23, 2018 | 35.00 | 35.28 | 34.27 | 34.47 | 85,795 | -0.43(-1.23%) |
Jan 22, 2018 | 35.06 | 35.69 | 34.51 | 34.90 | 92,672 | -0.34(-0.96%) |
Jan 19, 2018 | 34.75 | 35.40 | 34.67 | 35.24 | 70,933 | +0.56(+1.61%) |
Jan 18, 2018 | 35.05 | 35.46 | 34.61 | 34.68 | 61,308 | -0.38(-1.08%) |
Jan 17, 2018 | 34.70 | 35.34 | 34.34 | 35.06 | 131,163 | +0.50(+1.45%) |
Jan 16, 2018 | 35.98 | 35.99 | 34.45 | 34.56 | 64,350 | -1.21(-3.38%) |
Jan 12, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.43(+1.22%) | |
Jan 11, 2018 | 33.97 | 35.71 | 33.97 | 35.34 | 100,766 | +1.41(+4.16%) |
Jan 10, 2018 | 33.73 | 33.93 | 73,252 | -0.58(-1.68%) | ||
Jan 09, 2018 | 34.69 | 35.00 | 34.51 | 34.51 | 78,699 | -0.11(-0.32%) |
Jan 08, 2018 | 34.76 | 35.19 | 34.33 | 34.62 | 92,417 | -0.29(-0.83%) |
Jan 05, 2018 | 35.29 | 35.41 | 34.75 | 34.91 | 83,120 | -0.34(-0.96%) |
Jan 04, 2018 | 34.98 | 35.44 | 34.34 | 35.25 | 116,499 | +0.43(+1.23%) |
Jan 03, 2018 | 35.90 | 36.18 | 34.67 | 34.82 | 185,703 | -0.93(-2.60%) |