Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 31.15 | 31.65 | 31.15 | 31.29 | 3,583 | +0.15(+0.50%) |
Mar 27, 2018 | 31.25 | 31.65 | 30.24 | 31.14 | 9,278 | -0.08(-0.27%) |
Mar 26, 2018 | 30.49 | 31.47 | 30.49 | 31.22 | 7,418 | -0.25(-0.78%) |
Mar 23, 2018 | 31.29 | 31.51 | 31.29 | 31.47 | 7,721 | +0.18(+0.56%) |
Mar 22, 2018 | 31.31 | 31.31 | 31.29 | 31.29 | 1,210 | -0.07(-0.22%) |
Mar 21, 2018 | 30.24 | 31.36 | 30.24 | 31.36 | 2,279 | -0.01(-0.02%) |
Mar 20, 2018 | 31.29 | 31.44 | 30.77 | 31.37 | 3,353 | +0.08(+0.25%) |
Mar 19, 2018 | 30.84 | 31.29 | 30.84 | 31.29 | 75,402 | +0.02(+0.07%) |
Mar 16, 2018 | 31.45 | 31.45 | 30.75 | 31.27 | 2,599 | +0.30(+0.95%) |
Mar 15, 2018 | 30.98 | 31.22 | 30.98 | 30.98 | 3,149 | -0.21(-0.66%) |
Mar 14, 2018 | 31.29 | 31.46 | 30.66 | 31.18 | 126,425 | -0.11(-0.35%) |
Mar 13, 2018 | 31.47 | 31.47 | 31.08 | 31.29 | 5,801 | -0.07(-0.22%) |
Mar 12, 2018 | 32.33 | 32.35 | 30.94 | 31.36 | 21,959 | +0.00(+0.00%) |
Mar 09, 2018 | 32.25 | 32.25 | 30.84 | 31.36 | 16,813 | +0.42(+1.36%) |
Mar 08, 2018 | 32.72 | 32.72 | 30.24 | 30.94 | 1,231,208 | -2.16(-6.53%) |
Mar 07, 2018 | 33.05 | 33.11 | 33.05 | 33.11 | 1,609 | -0.30(-0.89%) |
Mar 06, 2018 | 33.76 | 33.93 | 33.40 | 33.40 | 3,053 | +0.00(+0.00%) |
Mar 05, 2018 | 33.40 | 33.40 | 33.30 | 33.40 | 2,064 | +0.34(+1.04%) |
Mar 02, 2018 | 33.05 | 35.16 | 33.05 | 33.06 | 887 | +0.69(+2.13%) |
Mar 01, 2018 | 33.09 | 34.45 | 32.37 | 32.37 | 6,799 | -1.06(-3.18%) |
Feb 28, 2018 | 33.71 | 33.71 | 33.43 | 33.43 | 2,536 | -0.34(-1.00%) |
Feb 26, 2018 | 33.77 | 33.77 | 33.77 | 173 | -0.55(-1.60%) | |
Feb 23, 2018 | 35.44 | 35.44 | 33.05 | 34.32 | 38,222 | -0.41(-1.19%) |
Feb 22, 2018 | 35.13 | 35.16 | 34.46 | 34.73 | 30,902 | +0.63(+1.83%) |
Feb 21, 2018 | 33.06 | 34.11 | 33.05 | 34.11 | 10,450 | +0.21(+0.62%) |
Feb 20, 2018 | 34.89 | 35.16 | 32.70 | 33.90 | 65,382 | -2.45(-6.75%) |
Feb 16, 2018 | 36.35 | 36.35 | 36.35 | 0 | +2.24(+6.56%) | |
Feb 15, 2018 | 33.76 | 34.11 | 33.76 | 34.11 | 1,768 | -1.05(-2.98%) |
Feb 14, 2018 | 35.09 | 35.69 | 32.67 | 35.16 | 15,785 | +0.00(+0.00%) |
Feb 13, 2018 | 36.57 | 36.57 | 35.16 | 35.16 | 17,969 | +1.06(+3.11%) |
Feb 12, 2018 | 33.76 | 34.10 | 33.76 | 34.10 | 2,713 | +1.05(+3.17%) |
Feb 09, 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 951 | +1.06(+3.32%) |
Feb 08, 2018 | 32.00 | 33.05 | 31.96 | 31.99 | 18,161 | -0.01(-0.02%) |
Feb 07, 2018 | 31.86 | 32.35 | 31.86 | 32.00 | 15,576 | -1.09(-3.29%) |
Feb 06, 2018 | 34.46 | 35.16 | 33.09 | 33.09 | 5,898 | -1.37(-3.98%) |
Feb 05, 2018 | 36.22 | 36.56 | 34.46 | 34.46 | 16,285 | -2.81(-7.55%) |
Feb 02, 2018 | 37.27 | 37.27 | 37.27 | 37.27 | 240 | -0.70(-1.85%) |
Feb 01, 2018 | 37.97 | 37.97 | 37.97 | 37.98 | 1,275 | +0.01(+0.02%) |
Jan 31, 2018 | 36.27 | 37.98 | 35.87 | 37.97 | 39,669 | +0.70(+1.87%) |
Jan 30, 2018 | 35.87 | 37.58 | 35.87 | 37.27 | 6,151 | -0.90(-2.36%) |
Jan 29, 2018 | 38.75 | 38.75 | 34.94 | 38.17 | 5,338 | -1.21(-3.07%) |
Jan 26, 2018 | 39.38 | 39.38 | 39.38 | 39.38 | 757 | -0.35(-0.88%) |
Jan 25, 2018 | 38.90 | 39.73 | 38.90 | 39.73 | 29,941 | +0.91(+2.34%) |
Jan 24, 2018 | 39.39 | 39.39 | 38.81 | 38.83 | 21,804 | -0.51(-1.31%) |
Jan 23, 2018 | 40.08 | 40.08 | 38.85 | 39.34 | 6,784 | -0.72(-1.80%) |
Jan 22, 2018 | 39.03 | 40.08 | 39.03 | 40.06 | 1,569 | +1.04(+2.67%) |
Jan 19, 2018 | 39.38 | 39.38 | 38.68 | 39.02 | 162,072 | -0.40(-1.02%) |
Jan 18, 2018 | 39.36 | 39.42 | 38.40 | 39.42 | 9,396 | -0.81(-2.01%) |
Jan 17, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 191 | -0.01(-0.04%) |
Jan 16, 2018 | 39.17 | 40.25 | 40.44 | 40.25 | 1,242 | -0.19(-0.47%) |
Jan 11, 2018 | 40.44 | 40.44 | 40.44 | 0 | +0.89(+2.24%) | |
Jan 10, 2018 | 39.56 | 39.55 | 39.55 | 2,057 | -0.01(-0.02%) | |
Jan 08, 2018 | 39.56 | 39.56 | 39.56 | 12 | -0.18(-0.44%) | |
Jan 05, 2018 | 39.38 | 39.73 | 39.31 | 39.73 | 20,392 | +0.58(+1.49%) |
Jan 04, 2018 | 39.28 | 39.44 | 39.15 | 39.15 | 16,460 | +0.08(+0.22%) |
Jan 03, 2018 | 39.14 | 39.31 | 38.80 | 39.07 | 1,326 | +0.18(+0.47%) |