Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.00 | 34.00 | 34.00 | 0 | +1.65(+5.10%) | |
Mar 28, 2018 | 31.85 | 32.80 | 31.30 | 32.35 | 346,024 | +0.50(+1.57%) |
Mar 27, 2018 | 33.05 | 33.05 | 31.38 | 31.85 | 305,573 | -1.05(-3.19%) |
Mar 26, 2018 | 31.40 | 33.05 | 30.51 | 32.90 | 348,833 | +2.00(+6.47%) |
Mar 23, 2018 | 31.55 | 31.70 | 30.75 | 30.90 | 337,298 | -0.45(-1.44%) |
Mar 22, 2018 | 32.85 | 33.45 | 31.30 | 31.35 | 393,780 | -1.80(-5.43%) |
Mar 21, 2018 | 32.65 | 33.55 | 32.65 | 33.15 | 205,350 | +0.40(+1.22%) |
Mar 20, 2018 | 32.85 | 33.30 | 32.55 | 32.75 | 236,510 | -0.15(-0.46%) |
Mar 19, 2018 | 32.45 | 33.05 | 31.80 | 32.90 | 325,675 | +0.15(+0.46%) |
Mar 16, 2018 | 32.35 | 33.40 | 32.00 | 32.75 | 342,236 | +0.35(+1.08%) |
Mar 15, 2018 | 32.80 | 33.00 | 31.90 | 32.40 | 258,624 | -0.30(-0.92%) |
Mar 14, 2018 | 33.60 | 33.84 | 32.40 | 32.70 | 433,881 | -0.70(-2.10%) |
Mar 13, 2018 | 34.50 | 35.05 | 33.35 | 33.40 | 375,909 | -0.80(-2.34%) |
Mar 12, 2018 | 34.55 | 35.10 | 34.05 | 34.20 | 259,049 | -0.20(-0.58%) |
Mar 09, 2018 | 33.35 | 34.50 | 32.90 | 34.40 | 377,672 | +1.60(+4.88%) |
Mar 08, 2018 | 33.25 | 33.65 | 32.45 | 32.80 | 255,252 | -0.35(-1.06%) |
Mar 07, 2018 | 33.50 | 34.05 | 32.65 | 33.15 | 295,017 | -0.50(-1.49%) |
Mar 06, 2018 | 32.80 | 33.85 | 32.60 | 33.65 | 237,944 | +0.85(+2.59%) |
Mar 05, 2018 | 33.05 | 33.65 | 32.40 | 32.80 | 243,448 | -0.25(-0.76%) |
Mar 02, 2018 | 32.50 | 33.50 | 32.20 | 33.05 | 312,522 | +0.10(+0.30%) |
Mar 01, 2018 | 32.90 | 33.10 | 31.27 | 32.95 | 360,776 | +0.25(+0.76%) |
Feb 28, 2018 | 32.10 | 33.35 | 32.00 | 32.70 | 286,272 | +0.65(+2.03%) |
Feb 27, 2018 | 33.25 | 33.80 | 31.98 | 32.05 | 289,781 | -1.00(-3.03%) |
Feb 26, 2018 | 33.05 | 33.45 | 32.50 | 33.05 | 234,620 | -0.05(-0.15%) |
Feb 23, 2018 | 31.95 | 33.35 | 31.95 | 33.10 | 252,584 | +1.45(+4.58%) |
Feb 22, 2018 | 31.65 | 253,267 | +0.60(+1.93%) | |||
Feb 21, 2018 | 30.50 | 32.15 | 30.50 | 31.05 | 399,755 | +0.55(+1.80%) |
Feb 20, 2018 | 31.45 | 31.89 | 30.35 | 30.50 | 351,576 | -1.55(-4.84%) |
Feb 16, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.50(-1.54%) | |
Feb 15, 2018 | 32.15 | 32.90 | 31.55 | 32.55 | 227,413 | +0.75(+2.36%) |
Feb 14, 2018 | 30.55 | 32.45 | 30.25 | 31.80 | 360,254 | +1.10(+3.58%) |
Feb 13, 2018 | 31.65 | 32.20 | 30.12 | 30.70 | 454,557 | -1.00(-3.15%) |
Feb 12, 2018 | 31.40 | 32.30 | 30.95 | 31.70 | 243,611 | +0.55(+1.77%) |
Feb 09, 2018 | 30.85 | 31.95 | 30.55 | 31.15 | 881,616 | +0.80(+2.64%) |
Feb 08, 2018 | 32.00 | 32.58 | 30.20 | 30.35 | 469,402 | -1.70(-5.30%) |
Feb 07, 2018 | 29.95 | 32.25 | 29.75 | 32.05 | 601,732 | +2.05(+6.83%) |
Feb 06, 2018 | 29.05 | 31.45 | 29.05 | 30.00 | 753,944 | -0.10(-0.33%) |
Feb 05, 2018 | 29.80 | 30.75 | 29.50 | 30.10 | 375,908 | -0.10(-0.33%) |
Feb 02, 2018 | 31.35 | 31.35 | 29.95 | 30.20 | 450,078 | -1.35(-4.28%) |
Feb 01, 2018 | 33.15 | 33.15 | 30.50 | 31.55 | 981,215 | -1.75(-5.26%) |
Jan 31, 2018 | 34.75 | 35.35 | 33.25 | 33.30 | 390,892 | -1.25(-3.62%) |
Jan 30, 2018 | 35.00 | 35.42 | 34.35 | 34.55 | 307,256 | -0.90(-2.54%) |
Jan 29, 2018 | 35.40 | 35.88 | 34.60 | 35.45 | 287,588 | +0.05(+0.14%) |
Jan 26, 2018 | 35.45 | 35.67 | 34.75 | 35.40 | 228,750 | +0.35(+1.00%) |
Jan 25, 2018 | 36.30 | 36.94 | 34.83 | 35.05 | 252,155 | -1.00(-2.77%) |
Jan 24, 2018 | 37.40 | 37.70 | 35.85 | 36.05 | 306,758 | -1.15(-3.09%) |
Jan 23, 2018 | 37.00 | 37.45 | 36.55 | 37.20 | 284,689 | +0.15(+0.40%) |
Jan 22, 2018 | 35.50 | 37.10 | 35.26 | 37.05 | 352,915 | +1.55(+4.37%) |
Jan 19, 2018 | 35.30 | 35.65 | 35.10 | 35.50 | 303,157 | +0.30(+0.85%) |
Jan 18, 2018 | 35.20 | 35.67 | 35.05 | 35.20 | 227,196 | -0.10(-0.28%) |
Jan 17, 2018 | 34.90 | 35.85 | 34.70 | 35.30 | 371,902 | +0.65(+1.88%) |
Jan 16, 2018 | 37.30 | 37.44 | 33.90 | 34.65 | 531,865 | -2.50(-6.73%) |
Jan 12, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.30(+3.63%) | |
Jan 11, 2018 | 34.50 | 35.95 | 34.12 | 35.85 | 338,969 | +1.15(+3.31%) |
Jan 10, 2018 | 35.35 | 34.70 | 372,255 | -0.10(-0.29%) | ||
Jan 09, 2018 | 35.15 | 35.65 | 34.33 | 34.80 | 402,549 | -0.25(-0.71%) |
Jan 08, 2018 | 34.85 | 35.65 | 33.85 | 35.05 | 314,118 | +0.15(+0.43%) |
Jan 05, 2018 | 34.30 | 35.00 | 34.00 | 34.90 | 501,025 | +0.65(+1.90%) |
Jan 04, 2018 | 35.30 | 35.48 | 33.30 | 34.25 | 510,747 | -0.95(-2.70%) |
Jan 03, 2018 | 35.75 | 36.35 | 34.60 | 35.20 | 501,852 | -0.65(-1.81%) |