Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.29 | 32.29 | 32.29 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.97 | 32.61 | 31.91 | 32.20 | 824,457 | +0.15(+0.47%) |
Mar 27, 2018 | 32.25 | 32.54 | 32.02 | 32.05 | 1,051,816 | -0.54(-1.64%) |
Mar 26, 2018 | 31.50 | 33.04 | 31.50 | 32.59 | 3,009,958 | +1.42(+4.55%) |
Mar 23, 2018 | 31.65 | 31.80 | 31.16 | 31.17 | 1,114,019 | -0.34(-1.08%) |
Mar 22, 2018 | 31.31 | 31.96 | 31.20 | 31.51 | 1,096,337 | -0.01(-0.03%) |
Mar 21, 2018 | 31.19 | 31.78 | 31.19 | 31.52 | 1,074,165 | +0.28(+0.89%) |
Mar 20, 2018 | 31.44 | 31.48 | 31.19 | 31.24 | 618,997 | -0.16(-0.51%) |
Mar 19, 2018 | 31.67 | 31.69 | 31.24 | 31.40 | 985,480 | -0.30(-0.96%) |
Mar 16, 2018 | 31.71 | 31.90 | 31.47 | 31.70 | 1,406,270 | +0.30(+0.97%) |
Mar 15, 2018 | 31.37 | 31.54 | 30.97 | 31.40 | 1,277,365 | +0.08(+0.26%) |
Mar 14, 2018 | 31.68 | 31.72 | 31.27 | 31.32 | 898,498 | -0.33(-1.04%) |
Mar 13, 2018 | 31.83 | 31.89 | 31.53 | 31.65 | 839,396 | -0.07(-0.23%) |
Mar 12, 2018 | 31.67 | 31.92 | 31.60 | 31.72 | 627,800 | +0.05(+0.17%) |
Mar 09, 2018 | 30.89 | 31.72 | 30.71 | 31.67 | 1,323,158 | +0.90(+2.93%) |
Mar 08, 2018 | 30.93 | 30.99 | 30.52 | 30.77 | 789,887 | -0.01(-0.03%) |
Mar 07, 2018 | 30.53 | 30.78 | 2,095,037 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.45 | 31.53 | 30.93 | 31.15 | 1,274,439 | -0.26(-0.82%) |
Mar 05, 2018 | 30.76 | 31.55 | 30.52 | 31.41 | 1,745,486 | +0.62(+2.02%) |
Mar 02, 2018 | 30.79 | 31.01 | 30.26 | 30.79 | 1,521,517 | -0.12(-0.40%) |
Mar 01, 2018 | 30.73 | 31.14 | 30.56 | 30.91 | 1,783,841 | +0.20(+0.67%) |
Feb 28, 2018 | 31.04 | 31.24 | 30.57 | 30.71 | 1,776,590 | -0.09(-0.29%) |
Feb 27, 2018 | 32.12 | 32.12 | 30.77 | 30.80 | 2,087,364 | -1.21(-3.77%) |
Feb 26, 2018 | 32.78 | 32.78 | 31.89 | 32.00 | 1,167,610 | -0.56(-1.72%) |
Feb 23, 2018 | 33.06 | 33.08 | 32.05 | 32.56 | 2,375,630 | -0.46(-1.40%) |
Feb 22, 2018 | 32.99 | 33.03 | 1,445,202 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.34 | 34.01 | 33.33 | 33.67 | 1,977,609 | +0.43(+1.28%) |
Feb 20, 2018 | 33.64 | 33.80 | 32.48 | 33.25 | 2,109,129 | -0.56(-1.65%) |
Feb 16, 2018 | 33.81 | 33.81 | 33.81 | 0 | +1.46(+4.50%) | |
Feb 15, 2018 | 34.06 | 34.06 | 32.19 | 32.35 | 1,290,141 | -0.28(-0.84%) |
Feb 14, 2018 | 31.05 | 32.68 | 31.05 | 32.63 | 1,426,445 | +1.42(+4.55%) |
Feb 13, 2018 | 30.84 | 31.21 | 30.47 | 31.21 | 1,096,907 | +0.31(+1.01%) |
Feb 12, 2018 | 30.88 | 31.14 | 30.45 | 30.89 | 757,296 | +0.20(+0.64%) |
Feb 09, 2018 | 30.42 | 30.90 | 29.93 | 30.70 | 1,212,280 | +0.55(+1.83%) |
Feb 08, 2018 | 31.21 | 31.21 | 30.15 | 30.15 | 1,386,048 | -0.83(-2.67%) |
Feb 07, 2018 | 31.05 | 31.39 | 30.84 | 30.97 | 1,287,190 | -0.16(-0.51%) |
Feb 06, 2018 | 30.84 | 31.62 | 30.75 | 31.13 | 1,843,930 | -0.51(-1.60%) |
Feb 05, 2018 | 30.97 | 32.24 | 30.86 | 31.64 | 1,074,870 | +0.39(+1.25%) |
Feb 02, 2018 | 32.34 | 32.44 | 31.19 | 31.25 | 1,073,650 | -1.11(-3.43%) |
Feb 01, 2018 | 32.49 | 31.61 | 32.36 | 1,022,529 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.97 | 32.18 | 31.46 | 31.61 | 1,311,851 | -0.27(-0.84%) |
Jan 30, 2018 | 32.08 | 32.08 | 31.63 | 31.87 | 1,074,550 | -0.36(-1.10%) |
Jan 29, 2018 | 32.54 | 32.68 | 31.89 | 32.23 | 1,293,285 | -0.41(-1.25%) |
Jan 26, 2018 | 31.61 | 32.81 | 31.61 | 32.64 | 1,694,798 | +1.03(+3.26%) |
Jan 25, 2018 | 31.87 | 32.20 | 31.60 | 31.61 | 1,025,616 | -0.24(-0.75%) |
Jan 24, 2018 | 31.95 | 32.61 | 31.79 | 31.84 | 1,674,010 | -0.04(-0.11%) |
Jan 23, 2018 | 31.43 | 32.03 | 30.89 | 31.88 | 1,966,857 | +0.70(+2.25%) |
Jan 22, 2018 | 30.76 | 31.40 | 30.76 | 31.18 | 1,544,200 | +0.45(+1.47%) |
Jan 19, 2018 | 30.29 | 30.80 | 30.11 | 30.73 | 914,886 | +0.49(+1.62%) |
Jan 18, 2018 | 30.05 | 30.30 | 29.77 | 30.24 | 1,277,664 | +0.27(+0.89%) |
Jan 17, 2018 | 30.29 | 30.37 | 29.80 | 29.97 | 865,314 | -0.22(-0.74%) |
Jan 16, 2018 | 30.25 | 30.46 | 30.10 | 30.19 | 1,031,747 | -0.04(-0.12%) |
Jan 12, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.23 | 30.69 | 29.83 | 29.86 | 1,048,124 | -0.34(-1.12%) |
Jan 10, 2018 | 29.38 | 30.26 | 29.34 | 30.19 | 1,783,530 | +0.88(+3.00%) |
Jan 09, 2018 | 29.65 | 29.80 | 29.28 | 29.31 | 1,339,506 | -0.29(-0.99%) |
Jan 08, 2018 | 29.97 | 30.03 | 29.49 | 29.61 | 1,019,428 | -0.43(-1.42%) |
Jan 05, 2018 | 30.19 | 30.26 | 29.94 | 30.03 | 900,252 | +0.01(+0.03%) |
Jan 04, 2018 | 29.77 | 30.26 | 29.66 | 30.02 | 1,213,774 | +0.48(+1.62%) |
Jan 03, 2018 | 30.29 | 30.34 | 29.52 | 29.55 | 1,244,473 | -0.67(-2.23%) |