Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.63(+2.04%) | |
Mar 28, 2018 | 30.75 | 31.03 | 30.29 | 30.89 | 1,746,875 | +0.02(+0.06%) |
Mar 27, 2018 | 30.88 | 31.13 | 30.59 | 30.87 | 1,310,934 | +0.22(+0.72%) |
Mar 26, 2018 | 30.86 | 30.89 | 30.13 | 30.65 | 1,220,825 | +0.38(+1.26%) |
Mar 23, 2018 | 31.41 | 31.68 | 30.27 | 30.27 | 1,403,780 | -1.18(-3.75%) |
Mar 22, 2018 | 32.64 | 33.05 | 31.45 | 31.45 | 1,238,049 | -1.78(-5.36%) |
Mar 21, 2018 | 32.84 | 33.66 | 32.82 | 33.23 | 528,023 | +0.25(+0.76%) |
Mar 20, 2018 | 33.49 | 33.81 | 32.73 | 32.98 | 800,740 | -0.50(-1.49%) |
Mar 19, 2018 | 34.57 | 34.57 | 33.34 | 33.48 | 839,537 | -1.32(-3.79%) |
Mar 16, 2018 | 34.74 | 35.20 | 34.70 | 34.80 | 1,006,757 | +0.17(+0.49%) |
Mar 15, 2018 | 35.00 | 35.06 | 34.37 | 34.63 | 604,427 | -0.34(-0.97%) |
Mar 14, 2018 | 35.57 | 35.60 | 34.79 | 34.97 | 456,942 | -0.45(-1.27%) |
Mar 13, 2018 | 35.87 | 35.96 | 35.24 | 35.42 | 827,800 | -0.28(-0.78%) |
Mar 12, 2018 | 35.58 | 35.91 | 35.29 | 35.70 | 749,958 | +0.19(+0.54%) |
Mar 09, 2018 | 35.20 | 35.57 | 35.02 | 35.51 | 714,701 | +0.52(+1.49%) |
Mar 08, 2018 | 34.96 | 35.09 | 34.65 | 34.99 | 547,775 | +0.17(+0.49%) |
Mar 07, 2018 | 35.25 | 34.55 | 34.82 | 1,082,108 | -0.13(-0.37%) | |
Mar 06, 2018 | 34.69 | 34.97 | 34.62 | 34.95 | 980,828 | +0.35(+1.01%) |
Mar 05, 2018 | 33.40 | 34.81 | 33.28 | 34.60 | 993,798 | +0.93(+2.76%) |
Mar 02, 2018 | 32.64 | 33.88 | 32.47 | 33.67 | 725,603 | +0.70(+2.12%) |
Mar 01, 2018 | 32.96 | 33.46 | 32.79 | 32.97 | 1,014,937 | -0.03(-0.09%) |
Feb 28, 2018 | 33.20 | 33.44 | 32.84 | 33.00 | 1,370,247 | -0.12(-0.36%) |
Feb 27, 2018 | 32.96 | 33.41 | 32.79 | 33.12 | 1,024,766 | +0.08(+0.24%) |
Feb 26, 2018 | 32.58 | 33.15 | 32.17 | 33.04 | 1,165,369 | +0.47(+1.44%) |
Feb 23, 2018 | 32.14 | 32.59 | 32.14 | 32.57 | 565,462 | +0.68(+2.13%) |
Feb 22, 2018 | 31.86 | 31.89 | 876,490 | -0.38(-1.18%) | ||
Feb 21, 2018 | 32.72 | 32.93 | 32.26 | 32.27 | 1,164,712 | -0.50(-1.53%) |
Feb 20, 2018 | 32.43 | 33.13 | 32.43 | 32.77 | 835,816 | +0.14(+0.43%) |
Feb 16, 2018 | 32.63 | 32.63 | 32.63 | 0 | -0.47(-1.42%) | |
Feb 15, 2018 | 33.02 | 33.35 | 32.44 | 33.10 | 1,011,681 | +0.25(+0.76%) |
Feb 14, 2018 | 31.10 | 33.03 | 31.10 | 32.85 | 1,274,195 | +1.39(+4.42%) |
Feb 13, 2018 | 31.39 | 31.83 | 30.88 | 31.46 | 2,074,419 | -0.26(-0.82%) |
Feb 12, 2018 | 31.11 | 32.38 | 30.96 | 31.72 | 2,284,719 | +1.16(+3.80%) |
Feb 09, 2018 | 32.00 | 32.74 | 29.60 | 30.56 | 4,865,822 | -2.95(-8.80%) |
Feb 08, 2018 | 34.75 | 33.38 | 33.51 | 2,303,411 | -0.90(-2.62%) | |
Feb 07, 2018 | 34.91 | 35.01 | 34.41 | 34.41 | 1,573,545 | -0.74(-2.11%) |
Feb 06, 2018 | 33.43 | 35.58 | 33.12 | 35.15 | 1,532,762 | +0.30(+0.86%) |
Feb 05, 2018 | 35.74 | 36.02 | 34.55 | 34.85 | 969,190 | -1.13(-3.14%) |
Feb 02, 2018 | 37.40 | 37.40 | 35.90 | 35.98 | 1,013,284 | -1.74(-4.61%) |
Feb 01, 2018 | 37.39 | 38.19 | 37.15 | 37.72 | 1,046,491 | +0.21(+0.56%) |
Jan 31, 2018 | 37.65 | 37.76 | 37.10 | 37.51 | 1,202,120 | +0.17(+0.46%) |
Jan 30, 2018 | 37.55 | 37.82 | 37.08 | 37.34 | 1,861,973 | -0.73(-1.92%) |
Jan 29, 2018 | 37.80 | 38.68 | 37.73 | 38.07 | 1,424,655 | +0.18(+0.48%) |
Jan 26, 2018 | 37.31 | 37.91 | 37.24 | 37.89 | 655,998 | +0.60(+1.61%) |
Jan 25, 2018 | 37.79 | 38.04 | 37.25 | 37.29 | 828,647 | -0.42(-1.11%) |
Jan 24, 2018 | 38.00 | 38.44 | 37.35 | 37.71 | 1,095,487 | +0.07(+0.19%) |
Jan 23, 2018 | 37.14 | 37.87 | 36.75 | 37.64 | 1,379,650 | +1.07(+2.93%) |
Jan 22, 2018 | 36.50 | 36.91 | 36.50 | 36.57 | 1,010,247 | -0.12(-0.33%) |
Jan 19, 2018 | 35.98 | 36.70 | 35.89 | 36.69 | 1,224,326 | +0.82(+2.29%) |
Jan 18, 2018 | 36.05 | 36.35 | 35.81 | 35.87 | 1,798,031 | -0.22(-0.61%) |
Jan 17, 2018 | 36.22 | 36.50 | 36.04 | 36.09 | 774,423 | +0.02(+0.06%) |
Jan 16, 2018 | 35.99 | 36.50 | 35.99 | 36.07 | 875,275 | +0.22(+0.61%) |
Jan 12, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.09(-0.25%) | |
Jan 11, 2018 | 35.22 | 36.21 | 35.22 | 35.94 | 1,423,257 | +0.97(+2.77%) |
Jan 10, 2018 | 35.20 | 34.97 | 1,651,024 | +0.00(+0.00%) | ||
Jan 09, 2018 | 35.39 | 35.77 | 34.82 | 34.97 | 1,193,431 | -0.51(-1.44%) |
Jan 08, 2018 | 34.47 | 35.60 | 34.30 | 35.48 | 1,423,847 | +0.98(+2.84%) |
Jan 05, 2018 | 34.16 | 34.67 | 34.07 | 34.50 | 1,147,405 | +0.42(+1.23%) |
Jan 04, 2018 | 35.24 | 35.29 | 34.02 | 34.08 | 2,024,326 | -1.00(-2.85%) |
Jan 03, 2018 | 34.89 | 35.29 | 34.73 | 35.08 | 1,319,195 | +0.23(+0.66%) |