Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.84 | 32.48 | 31.77 | 32.07 | 827,974 | +0.15(+0.47%) |
Mar 27, 2018 | 32.11 | 32.40 | 31.88 | 31.92 | 1,056,303 | -0.53(-1.64%) |
Mar 26, 2018 | 31.37 | 32.90 | 31.37 | 32.45 | 3,022,798 | +1.41(+4.55%) |
Mar 23, 2018 | 31.52 | 31.67 | 31.03 | 31.04 | 1,118,771 | -0.34(-1.08%) |
Mar 22, 2018 | 31.18 | 31.83 | 31.06 | 31.37 | 1,101,014 | -0.01(-0.03%) |
Mar 21, 2018 | 31.05 | 31.64 | 31.05 | 31.38 | 1,078,748 | +0.28(+0.89%) |
Mar 20, 2018 | 31.30 | 31.35 | 31.05 | 31.11 | 621,638 | -0.16(-0.51%) |
Mar 19, 2018 | 31.53 | 31.55 | 31.11 | 31.27 | 989,684 | -0.30(-0.96%) |
Mar 16, 2018 | 31.58 | 31.77 | 31.34 | 31.57 | 1,412,269 | +0.30(+0.97%) |
Mar 15, 2018 | 31.24 | 31.41 | 30.84 | 31.27 | 1,282,814 | +0.08(+0.26%) |
Mar 14, 2018 | 31.54 | 31.59 | 31.13 | 31.19 | 902,331 | -0.33(-1.04%) |
Mar 13, 2018 | 31.69 | 31.76 | 31.40 | 31.52 | 842,977 | -0.07(-0.23%) |
Mar 12, 2018 | 31.53 | 31.78 | 31.46 | 31.59 | 630,478 | +0.05(+0.17%) |
Mar 09, 2018 | 30.76 | 31.59 | 30.58 | 31.53 | 1,328,803 | +0.90(+2.93%) |
Mar 08, 2018 | 30.80 | 30.86 | 30.39 | 30.64 | 793,256 | -0.01(-0.03%) |
Mar 07, 2018 | 30.40 | 30.65 | 2,103,974 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.31 | 31.40 | 30.80 | 31.02 | 1,279,876 | -0.26(-0.82%) |
Mar 05, 2018 | 30.63 | 31.42 | 30.39 | 31.28 | 1,752,932 | +0.62(+2.02%) |
Mar 02, 2018 | 30.66 | 30.88 | 30.14 | 30.66 | 1,528,007 | -0.12(-0.40%) |
Mar 01, 2018 | 30.60 | 31.01 | 30.43 | 30.78 | 1,791,451 | +0.20(+0.67%) |
Feb 28, 2018 | 30.91 | 31.11 | 30.44 | 30.58 | 1,784,169 | -0.09(-0.29%) |
Feb 27, 2018 | 31.98 | 31.98 | 30.64 | 30.67 | 2,096,269 | -1.20(-3.77%) |
Feb 26, 2018 | 32.64 | 32.64 | 31.75 | 31.87 | 1,172,591 | -0.56(-1.72%) |
Feb 23, 2018 | 32.92 | 32.94 | 31.91 | 32.43 | 2,385,764 | -0.46(-1.40%) |
Feb 22, 2018 | 32.85 | 32.89 | 1,451,367 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.20 | 33.87 | 33.19 | 33.53 | 1,986,045 | +0.42(+1.28%) |
Feb 20, 2018 | 33.50 | 33.66 | 32.34 | 33.11 | 2,118,126 | -0.56(-1.65%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | +1.45(+4.50%) | |
Feb 15, 2018 | 33.91 | 33.91 | 32.05 | 32.21 | 1,295,645 | -0.27(-0.84%) |
Feb 14, 2018 | 30.92 | 32.54 | 30.92 | 32.49 | 1,432,530 | +1.41(+4.55%) |
Feb 13, 2018 | 30.71 | 31.08 | 30.34 | 31.07 | 1,101,586 | +0.31(+1.01%) |
Feb 12, 2018 | 30.75 | 31.01 | 30.32 | 30.76 | 760,527 | +0.19(+0.64%) |
Feb 09, 2018 | 30.29 | 30.77 | 29.80 | 30.57 | 1,217,451 | +0.55(+1.83%) |
Feb 08, 2018 | 31.08 | 31.08 | 30.02 | 30.02 | 1,391,961 | -0.82(-2.67%) |
Feb 07, 2018 | 30.91 | 31.26 | 30.71 | 30.84 | 1,292,681 | -0.16(-0.51%) |
Feb 06, 2018 | 30.71 | 31.49 | 30.62 | 31.00 | 1,851,796 | -0.50(-1.60%) |
Feb 05, 2018 | 30.83 | 32.10 | 30.73 | 31.51 | 1,079,455 | +0.39(+1.25%) |
Feb 02, 2018 | 32.20 | 32.30 | 31.06 | 31.12 | 1,078,230 | -1.11(-3.43%) |
Feb 01, 2018 | 32.36 | 31.47 | 32.22 | 1,026,890 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.83 | 32.05 | 31.33 | 31.47 | 1,317,447 | -0.27(-0.84%) |
Jan 30, 2018 | 31.95 | 31.95 | 31.50 | 31.74 | 1,079,134 | -0.35(-1.10%) |
Jan 29, 2018 | 32.40 | 32.54 | 31.75 | 32.09 | 1,298,802 | -0.41(-1.25%) |
Jan 26, 2018 | 31.48 | 32.67 | 31.48 | 32.50 | 1,702,027 | +1.03(+3.26%) |
Jan 25, 2018 | 31.74 | 32.06 | 31.46 | 31.47 | 1,029,991 | -0.24(-0.75%) |
Jan 24, 2018 | 31.82 | 32.47 | 31.66 | 31.71 | 1,681,151 | -0.04(-0.11%) |
Jan 23, 2018 | 31.29 | 31.90 | 30.76 | 31.75 | 1,975,247 | +0.70(+2.25%) |
Jan 22, 2018 | 30.63 | 31.27 | 30.63 | 31.05 | 1,550,788 | +0.45(+1.47%) |
Jan 19, 2018 | 30.16 | 30.67 | 29.99 | 30.60 | 918,788 | +0.49(+1.62%) |
Jan 18, 2018 | 29.92 | 30.17 | 29.64 | 30.11 | 1,283,114 | +0.27(+0.89%) |
Jan 17, 2018 | 30.16 | 30.24 | 29.68 | 29.84 | 869,006 | -0.22(-0.74%) |
Jan 16, 2018 | 30.12 | 30.33 | 29.98 | 30.07 | 1,036,148 | -0.04(-0.12%) |
Jan 12, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.10 | 30.56 | 29.70 | 29.73 | 1,052,595 | -0.34(-1.12%) |
Jan 10, 2018 | 29.25 | 30.13 | 29.22 | 30.07 | 1,791,138 | +0.88(+3.00%) |
Jan 09, 2018 | 29.53 | 29.68 | 29.15 | 29.19 | 1,345,220 | -0.29(-0.99%) |
Jan 08, 2018 | 29.84 | 29.91 | 29.37 | 29.48 | 1,023,777 | -0.42(-1.42%) |
Jan 05, 2018 | 30.07 | 30.13 | 29.81 | 29.91 | 904,092 | +0.01(+0.03%) |
Jan 04, 2018 | 29.64 | 30.13 | 29.53 | 29.90 | 1,218,952 | +0.48(+1.62%) |
Jan 03, 2018 | 30.16 | 30.22 | 29.39 | 29.42 | 1,249,782 | -0.67(-2.23%) |