Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.31(-0.96%) | |
Mar 28, 2018 | 31.52 | 32.25 | 31.52 | 32.01 | 387,195 | +0.44(+1.38%) |
Mar 27, 2018 | 32.21 | 32.31 | 31.40 | 31.58 | 288,198 | -0.58(-1.82%) |
Mar 26, 2018 | 31.87 | 32.21 | 31.74 | 32.16 | 328,844 | +0.50(+1.58%) |
Mar 23, 2018 | 32.46 | 32.53 | 31.62 | 31.66 | 225,909 | -0.66(-2.05%) |
Mar 22, 2018 | 33.07 | 33.15 | 32.28 | 32.32 | 361,111 | -1.02(-3.06%) |
Mar 21, 2018 | 33.53 | 33.68 | 33.23 | 33.34 | 296,931 | -0.17(-0.50%) |
Mar 20, 2018 | 33.48 | 33.74 | 33.43 | 33.51 | 410,383 | +0.16(+0.48%) |
Mar 19, 2018 | 33.28 | 33.50 | 33.13 | 33.35 | 324,765 | -0.03(-0.08%) |
Mar 16, 2018 | 33.48 | 33.72 | 33.25 | 33.37 | 737,633 | -0.14(-0.42%) |
Mar 15, 2018 | 33.71 | 33.85 | 33.34 | 33.52 | 570,513 | -0.10(-0.29%) |
Mar 14, 2018 | 34.14 | 34.14 | 33.57 | 33.61 | 459,728 | -0.26(-0.76%) |
Mar 13, 2018 | 34.26 | 34.30 | 33.82 | 33.87 | 242,858 | -0.25(-0.73%) |
Mar 12, 2018 | 34.36 | 34.41 | 33.53 | 34.12 | 304,091 | -0.30(-0.88%) |
Mar 09, 2018 | 34.12 | 34.54 | 33.79 | 34.42 | 321,689 | +0.54(+1.59%) |
Mar 08, 2018 | 33.75 | 34.00 | 33.54 | 33.88 | 303,574 | +0.22(+0.67%) |
Mar 07, 2018 | 33.80 | 33.66 | 381,169 | +0.30(+0.89%) | ||
Mar 06, 2018 | 33.15 | 33.49 | 32.78 | 33.36 | 365,322 | +0.30(+0.89%) |
Mar 05, 2018 | 32.22 | 33.28 | 32.22 | 33.07 | 370,507 | +0.82(+2.53%) |
Mar 02, 2018 | 32.01 | 32.30 | 31.63 | 32.25 | 362,892 | +0.06(+0.20%) |
Mar 01, 2018 | 32.79 | 32.97 | 32.14 | 32.19 | 419,611 | -0.62(-1.88%) |
Feb 28, 2018 | 33.27 | 33.39 | 32.78 | 32.80 | 409,418 | -0.38(-1.14%) |
Feb 27, 2018 | 33.49 | 33.62 | 33.16 | 33.18 | 376,097 | -0.26(-0.77%) |
Feb 26, 2018 | 33.03 | 33.57 | 32.93 | 33.44 | 280,299 | +0.57(+1.74%) |
Feb 23, 2018 | 32.60 | 32.91 | 32.49 | 32.87 | 519,127 | +0.43(+1.33%) |
Feb 22, 2018 | 32.95 | 33.31 | 32.31 | 32.44 | 595,965 | -0.46(-1.40%) |
Feb 21, 2018 | 32.81 | 33.61 | 32.81 | 32.90 | 566,068 | +0.17(+0.51%) |
Feb 20, 2018 | 32.79 | 32.92 | 32.26 | 32.73 | 569,198 | -0.20(-0.62%) |
Feb 16, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.16(+0.49%) | |
Feb 15, 2018 | 32.33 | 32.85 | 32.23 | 32.77 | 623,399 | +0.68(+2.11%) |
Feb 14, 2018 | 31.83 | 32.26 | 31.77 | 32.10 | 611,486 | +0.08(+0.25%) |
Feb 13, 2018 | 32.15 | 32.02 | 667,717 | +0.35(+1.11%) | ||
Feb 12, 2018 | 32.26 | 32.75 | 30.88 | 31.67 | 1,251,211 | +1.44(+4.76%) |
Feb 09, 2018 | 30.06 | 30.53 | 29.66 | 30.23 | 639,591 | +0.46(+1.55%) |
Feb 08, 2018 | 30.88 | 30.88 | 29.77 | 29.77 | 518,814 | -1.05(-3.41%) |
Feb 07, 2018 | 30.70 | 30.78 | 30.57 | 30.82 | 576,713 | +0.06(+0.20%) |
Feb 06, 2018 | 30.44 | 31.01 | 29.83 | 30.76 | 651,057 | -0.32(-1.03%) |
Feb 05, 2018 | 32.41 | 32.41 | 30.88 | 31.08 | 419,969 | -1.61(-4.92%) |
Feb 02, 2018 | 33.27 | 33.71 | 32.65 | 32.69 | 522,277 | -0.55(-1.66%) |
Feb 01, 2018 | 33.25 | 33.41 | 32.98 | 33.24 | 301,991 | -0.04(-0.11%) |
Jan 31, 2018 | 33.42 | 33.87 | 33.16 | 33.28 | 264,627 | -0.08(-0.24%) |
Jan 30, 2018 | 33.32 | 33.32 | 33.27 | 33.36 | 306,343 | -0.07(-0.20%) |
Jan 29, 2018 | 33.83 | 33.90 | 33.43 | 33.43 | 172,973 | -0.42(-1.23%) |
Jan 26, 2018 | 33.70 | 33.87 | 33.53 | 33.84 | 141,659 | +0.18(+0.53%) |
Jan 25, 2018 | 33.68 | 33.74 | 33.36 | 33.67 | 328,755 | +0.04(+0.13%) |
Jan 24, 2018 | 33.88 | 33.96 | 33.36 | 33.62 | 369,185 | -0.15(-0.44%) |
Jan 23, 2018 | 33.62 | 34.03 | 33.47 | 33.77 | 275,920 | +0.34(+1.03%) |
Jan 22, 2018 | 33.04 | 33.54 | 33.04 | 33.43 | 266,139 | +0.27(+0.82%) |
Jan 19, 2018 | 33.18 | 33.35 | 33.00 | 33.16 | 208,415 | +0.04(+0.13%) |
Jan 18, 2018 | 32.90 | 33.32 | 32.77 | 33.11 | 246,362 | +0.25(+0.75%) |
Jan 17, 2018 | 32.62 | 32.96 | 32.60 | 32.87 | 355,247 | +0.38(+1.17%) |
Jan 16, 2018 | 33.15 | 33.15 | 32.34 | 32.49 | 463,315 | -0.53(-1.62%) |
Jan 12, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.42(+1.28%) | |
Jan 11, 2018 | 32.41 | 32.67 | 32.17 | 32.60 | 163,544 | +0.20(+0.63%) |
Jan 10, 2018 | 32.47 | 32.62 | 32.32 | 32.40 | 359,851 | -0.16(-0.49%) |
Jan 09, 2018 | 32.42 | 32.88 | 32.42 | 32.56 | 339,338 | +0.14(+0.44%) |
Jan 08, 2018 | 32.61 | 32.84 | 32.30 | 32.42 | 409,340 | -0.18(-0.55%) |
Jan 05, 2018 | 32.79 | 32.79 | 32.50 | 32.60 | 166,001 | +0.01(+0.02%) |
Jan 04, 2018 | 32.45 | 32.95 | 32.45 | 32.59 | 247,841 | +0.23(+0.70%) |
Jan 03, 2018 | 32.22 | 32.53 | 32.15 | 32.36 | 297,528 | +0.15(+0.48%) |