Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.58(+1.93%) | |
Mar 28, 2018 | 30.03 | 30.03 | 29.96 | 29.98 | 1,473 | -0.59(-1.95%) |
Mar 27, 2018 | 30.45 | 30.70 | 30.37 | 30.57 | 5,806 | +0.11(+0.38%) |
Mar 26, 2018 | 30.54 | 30.54 | 30.26 | 30.46 | 4,264 | +0.51(+1.70%) |
Mar 23, 2018 | 30.19 | 30.39 | 29.95 | 29.95 | 2,846 | -0.39(-1.29%) |
Mar 22, 2018 | 30.53 | 30.89 | 30.34 | 30.34 | 7,250 | -0.80(-2.57%) |
Mar 21, 2018 | 31.00 | 31.16 | 30.97 | 31.14 | 109,520 | +0.06(+0.19%) |
Mar 20, 2018 | 31.09 | 31.15 | 31.02 | 31.08 | 257,599 | +0.15(+0.48%) |
Mar 19, 2018 | 31.40 | 31.40 | 30.91 | 30.93 | 3,133 | -0.79(-2.48%) |
Mar 16, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 87 | -0.09(-0.30%) |
Mar 15, 2018 | 31.83 | 31.83 | 31.81 | 31.81 | 2,630 | -0.38(-1.18%) |
Mar 14, 2018 | 32.32 | 32.34 | 32.19 | 32.19 | 10,638 | +0.02(+0.06%) |
Mar 13, 2018 | 32.34 | 32.44 | 32.17 | 32.17 | 3,849 | -0.33(-1.02%) |
Mar 12, 2018 | 32.52 | 32.59 | 32.49 | 32.50 | 3,649 | +0.02(+0.06%) |
Mar 09, 2018 | 32.42 | 32.50 | 32.39 | 32.48 | 13,113 | +0.95(+3.01%) |
Mar 08, 2018 | 31.43 | 31.53 | 31.43 | 31.53 | 310 | +0.16(+0.51%) |
Mar 07, 2018 | 31.53 | 31.53 | 31.37 | 31.37 | 198,752 | -0.43(-1.35%) |
Mar 06, 2018 | 31.64 | 31.81 | 31.56 | 31.80 | 39,437 | +0.44(+1.39%) |
Mar 05, 2018 | 30.86 | 31.36 | 30.86 | 31.36 | 1,487 | +0.48(+1.57%) |
Mar 02, 2018 | 31.00 | 31.00 | 30.80 | 30.88 | 1,612 | -0.59(-1.87%) |
Mar 01, 2018 | 31.68 | 31.68 | 31.16 | 31.47 | 11,720 | -0.14(-0.44%) |
Feb 28, 2018 | 31.90 | 31.90 | 31.61 | 31.61 | 195,441 | +0.17(+0.54%) |
Feb 27, 2018 | 31.93 | 31.98 | 31.42 | 31.44 | 1,664 | -0.57(-1.77%) |
Feb 26, 2018 | 32.08 | 32.13 | 32.01 | 32.01 | 128,937 | +0.01(+0.03%) |
Feb 23, 2018 | 31.78 | 32.01 | 31.78 | 31.99 | 638 | +0.31(+0.99%) |
Feb 22, 2018 | 31.60 | 31.68 | 6,830 | +0.02(+0.06%) | ||
Feb 21, 2018 | 31.84 | 31.85 | 31.66 | 31.66 | 1,372 | +0.07(+0.22%) |
Feb 20, 2018 | 30.99 | 31.78 | 30.99 | 31.59 | 9,563 | -0.15(-0.47%) |
Feb 16, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.28(+0.88%) | |
Feb 15, 2018 | 31.40 | 31.51 | 31.23 | 31.46 | 7,646 | +0.41(+1.33%) |
Feb 14, 2018 | 30.04 | 31.05 | 29.90 | 31.05 | 11,107 | +1.01(+3.36%) |
Feb 13, 2018 | 29.93 | 30.04 | 29.93 | 30.04 | 657 | +0.14(+0.47%) |
Feb 12, 2018 | 29.30 | 29.98 | 29.30 | 29.90 | 3,514 | +1.09(+3.80%) |
Feb 09, 2018 | 29.59 | 29.61 | 28.25 | 28.80 | 6,815 | -0.39(-1.35%) |
Feb 08, 2018 | 29.98 | 30.02 | 29.20 | 29.20 | 10,387 | -1.00(-3.31%) |
Feb 07, 2018 | 30.82 | 30.20 | 30.20 | 2,931 | -0.56(-1.82%) | |
Feb 06, 2018 | 29.75 | 30.80 | 29.75 | 30.76 | 3,182 | +0.54(+1.79%) |
Feb 05, 2018 | 31.03 | 31.05 | 30.00 | 30.22 | 10,499 | -0.84(-2.70%) |
Feb 02, 2018 | 32.00 | 32.00 | 31.06 | 31.06 | 236,816 | -1.59(-4.87%) |
Feb 01, 2018 | 32.75 | 32.94 | 32.62 | 32.65 | 4,638 | -0.14(-0.42%) |
Jan 31, 2018 | 32.53 | 32.79 | 32.53 | 32.79 | 2,153 | +0.58(+1.80%) |
Jan 30, 2018 | 32.30 | 32.30 | 32.25 | 32.21 | 5,342 | -0.38(-1.17%) |
Jan 29, 2018 | 32.57 | 32.89 | 32.49 | 32.59 | 7,017 | -0.32(-0.97%) |
Jan 26, 2018 | 32.52 | 32.91 | 32.52 | 32.91 | 10,230 | +0.50(+1.54%) |
Jan 25, 2018 | 32.45 | 32.45 | 32.30 | 32.41 | 7,032 | +0.03(+0.09%) |
Jan 24, 2018 | 32.58 | 32.86 | 32.38 | 32.38 | 5,897 | -0.00(-0.01%) |
Jan 23, 2018 | 32.46 | 32.49 | 32.38 | 32.38 | 189,301 | -0.03(-0.08%) |
Jan 22, 2018 | 32.48 | 32.48 | 32.29 | 32.41 | 8,748 | +0.28(+0.87%) |
Jan 19, 2018 | 32.28 | 32.28 | 32.13 | 32.13 | 5,973 | -0.21(-0.65%) |
Jan 18, 2018 | 32.22 | 32.40 | 32.20 | 32.34 | 10,629 | +0.15(+0.46%) |
Jan 17, 2018 | 32.36 | 32.36 | 32.19 | 32.19 | 23,161 | +0.12(+0.38%) |
Jan 16, 2018 | 32.13 | 32.25 | 32.03 | 32.07 | 20,367 | +0.23(+0.72%) |
Jan 12, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.33(+1.05%) | |
Jan 11, 2018 | 31.21 | 31.51 | 31.21 | 31.51 | 18,996 | +0.30(+0.96%) |
Jan 10, 2018 | 30.94 | 31.24 | 30.94 | 31.21 | 18,145 | +0.05(+0.16%) |
Jan 09, 2018 | 31.32 | 31.32 | 31.16 | 31.16 | 2,600 | -0.09(-0.29%) |
Jan 08, 2018 | 31.18 | 31.25 | 31.05 | 31.25 | 4,808 | +0.05(+0.16%) |
Jan 05, 2018 | 31.27 | 31.27 | 31.20 | 31.20 | 2,105 | +0.00(+0.00%) |
Jan 04, 2018 | 31.12 | 31.20 | 31.09 | 31.20 | 1,455 | +0.20(+0.65%) |
Jan 03, 2018 | 30.85 | 31.02 | 30.85 | 31.00 | 11,611 | +0.24(+0.78%) |