Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.81 | 35.64 | 34.78 | 35.25 | 165,030 | +0.47(+1.34%) |
Mar 27, 2018 | 35.04 | 35.21 | 34.49 | 34.78 | 199,093 | -0.08(-0.23%) |
Mar 26, 2018 | 35.04 | 35.04 | 34.60 | 34.86 | 493,084 | +0.39(+1.12%) |
Mar 23, 2018 | 35.73 | 35.91 | 34.47 | 34.47 | 333,964 | -1.14(-3.21%) |
Mar 22, 2018 | 36.44 | 36.62 | 35.62 | 35.62 | 133,706 | -0.97(-2.64%) |
Mar 21, 2018 | 36.66 | 36.74 | 36.08 | 36.58 | 145,143 | -0.14(-0.39%) |
Mar 20, 2018 | 36.97 | 37.19 | 36.44 | 36.73 | 120,887 | -0.26(-0.70%) |
Mar 19, 2018 | 37.21 | 37.40 | 36.65 | 36.98 | 132,625 | -0.40(-1.08%) |
Mar 16, 2018 | 37.40 | 37.87 | 37.13 | 37.39 | 404,683 | +0.13(+0.35%) |
Mar 15, 2018 | 36.81 | 37.43 | 36.48 | 37.26 | 120,197 | +0.63(+1.71%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.32 | 36.63 | 93,717 | -0.56(-1.52%) |
Mar 13, 2018 | 37.56 | 37.95 | 36.97 | 37.19 | 136,128 | -0.23(-0.60%) |
Mar 12, 2018 | 36.50 | 37.53 | 36.45 | 37.42 | 181,172 | +1.03(+2.83%) |
Mar 09, 2018 | 36.42 | 36.69 | 36.00 | 36.39 | 121,737 | +0.27(+0.74%) |
Mar 08, 2018 | 36.33 | 36.33 | 35.65 | 36.12 | 113,204 | -0.03(-0.09%) |
Mar 07, 2018 | 35.43 | 36.36 | 35.38 | 36.15 | 148,314 | +0.55(+1.54%) |
Mar 06, 2018 | 36.41 | 36.41 | 35.37 | 35.61 | 177,685 | -0.45(-1.25%) |
Mar 05, 2018 | 35.24 | 36.38 | 35.16 | 36.06 | 116,295 | +0.60(+1.68%) |
Mar 02, 2018 | 34.64 | 35.67 | 34.54 | 35.46 | 136,133 | +0.58(+1.66%) |
Mar 01, 2018 | 34.59 | 35.11 | 34.42 | 34.88 | 152,881 | +0.34(+0.98%) |
Feb 28, 2018 | 35.06 | 35.19 | 34.50 | 34.54 | 159,609 | -0.32(-0.92%) |
Feb 27, 2018 | 35.35 | 35.86 | 34.82 | 34.87 | 182,821 | -0.48(-1.36%) |
Feb 26, 2018 | 35.04 | 35.65 | 35.04 | 35.35 | 177,471 | +0.26(+0.73%) |
Feb 23, 2018 | 35.06 | 35.75 | 34.77 | 35.09 | 167,086 | +0.27(+0.79%) |
Feb 22, 2018 | 35.67 | 35.86 | 34.77 | 34.82 | 88,575 | -0.42(-1.19%) |
Feb 21, 2018 | 35.12 | 35.75 | 34.87 | 35.24 | 122,712 | +0.19(+0.55%) |
Feb 20, 2018 | 35.38 | 35.91 | 34.79 | 35.04 | 104,282 | -0.50(-1.40%) |
Feb 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.19(+0.55%) | |
Feb 15, 2018 | 34.69 | 35.56 | 34.59 | 35.35 | 297,776 | +0.92(+2.66%) |
Feb 14, 2018 | 34.43 | 35.04 | 34.29 | 34.43 | 430,950 | -0.31(-0.88%) |
Feb 13, 2018 | 34.87 | 35.43 | 34.61 | 34.74 | 209,052 | -0.50(-1.41%) |
Feb 12, 2018 | 35.24 | 35.35 | 34.32 | 35.24 | 185,159 | +0.10(+0.27%) |
Feb 09, 2018 | 34.98 | 35.33 | 33.97 | 35.14 | 278,886 | +0.51(+1.49%) |
Feb 08, 2018 | 35.32 | 35.54 | 34.63 | 34.63 | 198,739 | -0.68(-1.91%) |
Feb 07, 2018 | 35.22 | 35.22 | 34.63 | 35.30 | 253,921 | -0.14(-0.41%) |
Feb 06, 2018 | 34.05 | 35.83 | 34.01 | 35.45 | 435,026 | +0.50(+1.43%) |
Feb 05, 2018 | 34.87 | 35.55 | 34.37 | 34.95 | 106,648 | -0.27(-0.78%) |
Feb 02, 2018 | 36.14 | 37.92 | 32.63 | 35.22 | 287,548 | -1.32(-3.61%) |
Feb 01, 2018 | 37.65 | 37.65 | 37.65 | 36.54 | 401,785 | -1.09(-2.91%) |
Jan 31, 2018 | 35.82 | 37.95 | 34.27 | 37.63 | 756,086 | +4.45(+13.43%) |
Jan 30, 2018 | 33.19 | 33.19 | 32.78 | 33.18 | 124,375 | -0.21(-0.63%) |
Jan 29, 2018 | 33.87 | 33.87 | 33.19 | 33.39 | 124,991 | -0.51(-1.52%) |
Jan 26, 2018 | 33.93 | 34.29 | 33.58 | 33.90 | 111,734 | +0.05(+0.14%) |
Jan 25, 2018 | 33.39 | 33.89 | 33.11 | 33.85 | 271,138 | +0.43(+1.30%) |
Jan 24, 2018 | 33.77 | 34.05 | 33.31 | 33.42 | 115,468 | -0.37(-1.09%) |
Jan 23, 2018 | 33.64 | 34.00 | 33.37 | 33.79 | 108,342 | +0.03(+0.10%) |
Jan 22, 2018 | 33.72 | 33.35 | 33.76 | 97,398 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.90 | 33.79 | 32.90 | 33.72 | 172,244 | +0.63(+1.90%) |
Jan 18, 2018 | 33.16 | 33.71 | 32.97 | 33.10 | 86,144 | -0.11(-0.34%) |
Jan 17, 2018 | 33.29 | 33.71 | 33.10 | 33.21 | 234,306 | +0.03(+0.10%) |
Jan 16, 2018 | 33.61 | 33.61 | 33.16 | 33.18 | 163,956 | -0.19(-0.58%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.03(-0.10%) | |
Jan 11, 2018 | 32.92 | 33.82 | 32.60 | 33.40 | 281,886 | +0.53(+1.61%) |
Jan 10, 2018 | 33.55 | 32.87 | 785,025 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.40 | 29.77 | 29.19 | 29.35 | 196,460 | -0.03(-0.11%) |
Jan 08, 2018 | 29.13 | 29.45 | 28.82 | 29.38 | 182,594 | +0.39(+1.33%) |
Jan 05, 2018 | 28.96 | 29.63 | 28.77 | 29.00 | 148,650 | +0.26(+0.90%) |
Jan 04, 2018 | 29.13 | 29.45 | 28.72 | 28.74 | 196,886 | -0.29(-1.00%) |
Jan 03, 2018 | 29.75 | 29.86 | 29.03 | 29.03 | 325,409 | -0.72(-2.43%) |