Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.88 | 30.88 | 30.88 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.69 | 30.98 | 30.56 | 30.70 | 1,884,937 | -0.02(-0.08%) |
Mar 27, 2018 | 31.21 | 31.25 | 30.61 | 30.72 | 1,108,009 | -0.48(-1.52%) |
Mar 26, 2018 | 31.07 | 31.21 | 30.79 | 31.20 | 1,352,986 | +0.56(+1.84%) |
Mar 23, 2018 | 30.83 | 30.94 | 30.60 | 30.64 | 1,536,265 | -0.01(-0.03%) |
Mar 22, 2018 | 31.39 | 31.39 | 30.63 | 30.64 | 1,533,688 | -0.98(-3.10%) |
Mar 21, 2018 | 31.35 | 31.96 | 31.35 | 31.63 | 1,235,347 | +0.33(+1.06%) |
Mar 20, 2018 | 31.35 | 31.41 | 31.05 | 31.29 | 1,641,288 | +0.04(+0.13%) |
Mar 19, 2018 | 31.63 | 31.64 | 30.99 | 31.25 | 1,456,707 | -0.48(-1.52%) |
Mar 16, 2018 | 31.78 | 31.89 | 31.59 | 31.74 | 1,640,915 | -0.05(-0.15%) |
Mar 15, 2018 | 31.48 | 32.07 | 31.46 | 31.78 | 1,398,738 | +0.25(+0.80%) |
Mar 14, 2018 | 31.50 | 31.78 | 31.28 | 31.53 | 894,599 | +0.27(+0.86%) |
Mar 13, 2018 | 31.75 | 31.78 | 31.22 | 31.26 | 1,017,672 | -0.38(-1.20%) |
Mar 12, 2018 | 31.91 | 31.91 | 31.58 | 31.64 | 897,769 | -0.17(-0.55%) |
Mar 09, 2018 | 31.90 | 31.97 | 31.61 | 31.82 | 1,062,791 | +0.07(+0.22%) |
Mar 08, 2018 | 31.53 | 31.81 | 31.48 | 31.74 | 1,729,557 | +0.34(+1.08%) |
Mar 07, 2018 | 31.46 | 31.07 | 31.40 | 967,181 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.30 | 31.48 | 31.13 | 31.39 | 1,116,591 | +0.31(+0.99%) |
Mar 05, 2018 | 30.52 | 31.08 | 30.50 | 31.08 | 966,583 | +0.29(+0.95%) |
Mar 02, 2018 | 30.11 | 30.81 | 30.11 | 30.79 | 1,308,383 | +0.32(+1.07%) |
Mar 01, 2018 | 30.68 | 30.93 | 30.26 | 30.46 | 2,894,538 | -0.20(-0.65%) |
Feb 28, 2018 | 31.36 | 31.42 | 30.66 | 30.66 | 1,872,956 | -0.62(-1.97%) |
Feb 27, 2018 | 31.83 | 31.93 | 31.24 | 31.28 | 1,333,545 | -0.45(-1.41%) |
Feb 26, 2018 | 31.80 | 31.89 | 31.47 | 31.72 | 1,591,368 | -0.02(-0.05%) |
Feb 23, 2018 | 31.78 | 31.90 | 31.62 | 31.74 | 1,892,241 | +0.16(+0.52%) |
Feb 22, 2018 | 31.50 | 31.58 | 1,992,091 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.57 | 32.00 | 31.54 | 31.61 | 2,007,133 | +0.05(+0.15%) |
Feb 20, 2018 | 31.58 | 31.90 | 31.48 | 31.56 | 2,189,481 | -0.06(-0.20%) |
Feb 16, 2018 | 31.62 | 31.62 | 31.62 | 0 | +0.53(+1.69%) | |
Feb 15, 2018 | 31.13 | 30.53 | 31.10 | 2,147,145 | +0.64(+2.09%) | |
Feb 14, 2018 | 30.30 | 30.59 | 30.13 | 30.46 | 1,614,832 | -0.18(-0.59%) |
Feb 13, 2018 | 30.67 | 30.64 | 1,299,639 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.40 | 30.64 | 30.26 | 30.48 | 1,500,096 | +0.16(+0.54%) |
Feb 09, 2018 | 30.04 | 30.45 | 29.69 | 30.31 | 2,808,773 | +0.47(+1.58%) |
Feb 08, 2018 | 30.86 | 30.93 | 29.84 | 29.84 | 3,038,301 | -0.90(-2.94%) |
Feb 07, 2018 | 30.98 | 31.05 | 30.74 | 30.74 | 2,331,694 | -0.35(-1.11%) |
Feb 06, 2018 | 29.91 | 31.10 | 29.22 | 31.09 | 3,258,035 | +0.44(+1.43%) |
Feb 05, 2018 | 31.17 | 31.23 | 30.44 | 30.65 | 2,906,877 | -0.81(-2.57%) |
Feb 02, 2018 | 32.51 | 32.51 | 31.44 | 31.46 | 2,278,480 | -1.31(-4.00%) |
Feb 01, 2018 | 32.79 | 32.94 | 32.41 | 32.77 | 2,250,830 | -0.10(-0.31%) |
Jan 31, 2018 | 32.49 | 32.93 | 32.42 | 32.87 | 1,850,079 | +0.47(+1.45%) |
Jan 30, 2018 | 32.32 | 32.47 | 32.01 | 32.40 | 1,702,716 | +0.01(+0.02%) |
Jan 29, 2018 | 32.76 | 32.76 | 32.20 | 32.39 | 2,139,490 | -0.38(-1.17%) |
Jan 26, 2018 | 32.97 | 32.97 | 32.65 | 32.78 | 2,056,716 | -0.07(-0.22%) |
Jan 25, 2018 | 33.40 | 33.46 | 32.81 | 32.85 | 1,759,315 | -0.47(-1.41%) |
Jan 24, 2018 | 33.39 | 33.40 | 33.14 | 33.32 | 1,707,549 | +0.11(+0.33%) |
Jan 23, 2018 | 33.24 | 33.36 | 32.87 | 33.21 | 2,368,018 | -0.06(-0.19%) |
Jan 22, 2018 | 33.51 | 33.76 | 33.08 | 33.27 | 1,466,374 | -0.29(-0.87%) |
Jan 19, 2018 | 33.81 | 33.89 | 33.48 | 33.56 | 1,181,303 | -0.14(-0.42%) |
Jan 18, 2018 | 33.88 | 33.88 | 33.62 | 33.70 | 875,804 | -0.13(-0.39%) |
Jan 17, 2018 | 33.67 | 33.89 | 33.49 | 33.84 | 992,311 | +0.33(+0.98%) |
Jan 16, 2018 | 33.69 | 33.84 | 33.41 | 33.51 | 1,607,862 | -0.05(-0.16%) |
Jan 12, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 33.16 | 33.44 | 32.96 | 33.37 | 1,741,927 | +0.27(+0.81%) |
Jan 10, 2018 | 32.58 | 33.11 | 2,919,495 | -1.09(-3.19%) | ||
Jan 09, 2018 | 34.33 | 34.53 | 34.16 | 34.20 | 1,486,566 | +0.02(+0.05%) |
Jan 08, 2018 | 34.29 | 34.29 | 33.97 | 34.18 | 945,843 | -0.09(-0.25%) |
Jan 05, 2018 | 34.53 | 34.59 | 34.13 | 34.27 | 912,232 | -0.01(-0.02%) |
Jan 04, 2018 | 34.15 | 34.33 | 34.00 | 34.28 | 1,101,067 | +0.34(+0.99%) |
Jan 03, 2018 | 33.84 | 34.13 | 33.80 | 33.94 | 1,126,946 | +0.14(+0.42%) |