Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.09 | 31.09 | 31.09 | 0 | +0.22(+0.71%) | |
Mar 28, 2018 | 31.21 | 31.26 | 30.75 | 30.87 | 142,938 | -0.79(-2.50%) |
Mar 27, 2018 | 32.02 | 32.03 | 31.60 | 31.66 | 106,655 | -0.75(-2.31%) |
Mar 26, 2018 | 32.37 | 32.80 | 32.36 | 32.41 | 163,759 | +0.60(+1.89%) |
Mar 23, 2018 | 32.17 | 32.33 | 31.77 | 31.81 | 198,849 | +0.51(+1.63%) |
Mar 22, 2018 | 31.63 | 31.64 | 31.07 | 31.30 | 172,224 | -0.82(-2.55%) |
Mar 21, 2018 | 31.51 | 32.29 | 31.24 | 32.12 | 192,504 | +1.56(+5.10%) |
Mar 20, 2018 | 30.78 | 30.83 | 30.28 | 30.56 | 122,568 | -0.50(-1.61%) |
Mar 19, 2018 | 30.97 | 31.15 | 30.78 | 31.06 | 245,055 | -0.05(-0.16%) |
Mar 16, 2018 | 31.37 | 31.41 | 30.64 | 31.11 | 135,350 | -0.19(-0.61%) |
Mar 15, 2018 | 31.60 | 31.60 | 31.28 | 31.30 | 112,965 | -0.66(-2.07%) |
Mar 14, 2018 | 32.00 | 32.05 | 31.85 | 31.96 | 25,344 | -0.04(-0.12%) |
Mar 13, 2018 | 32.07 | 32.27 | 31.75 | 32.00 | 210,904 | +0.06(+0.19%) |
Mar 12, 2018 | 31.74 | 32.02 | 31.60 | 31.94 | 95,346 | -0.19(-0.59%) |
Mar 09, 2018 | 31.62 | 32.50 | 31.46 | 32.13 | 99,161 | +0.40(+1.26%) |
Mar 08, 2018 | 31.75 | 31.81 | 31.50 | 31.73 | 59,843 | +0.02(+0.06%) |
Mar 07, 2018 | 31.51 | 31.71 | 296,123 | -0.97(-2.97%) | ||
Mar 06, 2018 | 32.30 | 33.20 | 32.30 | 32.68 | 192,472 | +1.18(+3.75%) |
Mar 05, 2018 | 31.54 | 31.59 | 31.27 | 31.50 | 82,653 | -0.36(-1.12%) |
Mar 02, 2018 | 32.05 | 32.12 | 31.54 | 31.86 | 124,141 | +0.08(+0.24%) |
Mar 01, 2018 | 30.86 | 32.00 | 30.51 | 31.78 | 174,727 | +0.35(+1.11%) |
Feb 28, 2018 | 31.59 | 31.80 | 31.29 | 31.43 | 51,512 | -0.04(-0.13%) |
Feb 27, 2018 | 32.16 | 32.17 | 31.10 | 31.47 | 157,897 | -0.86(-2.66%) |
Feb 26, 2018 | 32.21 | 32.37 | 31.84 | 32.33 | 66,036 | +0.44(+1.38%) |
Feb 23, 2018 | 32.14 | 32.14 | 31.80 | 31.89 | 45,471 | -0.40(-1.24%) |
Feb 22, 2018 | 32.29 | 57,833 | +0.54(+1.70%) | |||
Feb 21, 2018 | 32.16 | 32.83 | 31.67 | 31.75 | 383,682 | +0.03(+0.09%) |
Feb 20, 2018 | 32.41 | 32.52 | 31.59 | 31.72 | 108,585 | -0.91(-2.79%) |
Feb 16, 2018 | 32.63 | 32.63 | 32.63 | 0 | -0.76(-2.28%) | |
Feb 15, 2018 | 33.34 | 33.47 | 32.38 | 33.39 | 312,748 | +0.09(+0.27%) |
Feb 14, 2018 | 32.30 | 33.50 | 32.23 | 33.30 | 192,971 | +1.17(+3.64%) |
Feb 13, 2018 | 32.01 | 32.29 | 31.71 | 32.13 | 104,165 | +0.19(+0.59%) |
Feb 12, 2018 | 31.68 | 32.34 | 31.56 | 31.94 | 92,785 | +0.73(+2.34%) |
Feb 09, 2018 | 31.22 | 31.23 | 30.64 | 31.21 | 156,271 | -0.23(-0.73%) |
Feb 08, 2018 | 31.64 | 31.75 | 31.28 | 31.44 | 119,819 | +0.23(+0.74%) |
Feb 07, 2018 | 31.81 | 31.95 | 31.01 | 31.21 | 319,574 | -1.08(-3.34%) |
Feb 06, 2018 | 32.62 | 32.69 | 32.25 | 32.29 | 95,452 | -0.53(-1.61%) |
Feb 05, 2018 | 33.37 | 33.45 | 32.64 | 32.82 | 311,681 | +0.55(+1.70%) |
Feb 02, 2018 | 33.87 | 33.87 | 32.15 | 32.27 | 272,394 | -2.64(-7.56%) |
Feb 01, 2018 | 34.44 | 34.94 | 34.34 | 34.91 | 63,641 | -0.33(-0.94%) |
Jan 31, 2018 | 34.88 | 35.65 | 34.55 | 35.24 | 162,842 | +0.88(+2.56%) |
Jan 30, 2018 | 35.10 | 35.16 | 34.13 | 34.36 | 110,198 | -0.32(-0.92%) |
Jan 29, 2018 | 35.03 | 35.03 | 34.35 | 34.68 | 138,837 | -0.92(-2.58%) |
Jan 26, 2018 | 35.34 | 35.90 | 35.34 | 35.60 | 87,481 | +0.45(+1.28%) |
Jan 25, 2018 | 36.11 | 36.55 | 34.50 | 35.15 | 268,722 | -1.07(-2.95%) |
Jan 24, 2018 | 35.44 | 36.46 | 35.34 | 36.22 | 317,806 | +2.05(+6.00%) |
Jan 23, 2018 | 33.30 | 34.19 | 33.00 | 34.17 | 175,037 | +0.11(+0.32%) |
Jan 22, 2018 | 34.15 | 34.15 | 33.88 | 34.06 | 110,683 | +0.00(+0.00%) |
Jan 19, 2018 | 34.07 | 34.33 | 33.95 | 34.06 | 259,018 | +0.28(+0.83%) |
Jan 18, 2018 | 34.22 | 34.50 | 33.61 | 33.78 | 122,000 | -0.33(-0.97%) |
Jan 17, 2018 | 34.64 | 34.81 | 33.95 | 34.11 | 269,103 | -0.76(-2.18%) |
Jan 16, 2018 | 34.40 | 34.93 | 34.24 | 34.87 | 109,500 | -0.17(-0.49%) |
Jan 12, 2018 | 35.04 | 35.04 | 35.04 | 0 | +1.10(+3.24%) | |
Jan 11, 2018 | 34.00 | 34.13 | 33.52 | 33.94 | 113,111 | +0.02(+0.06%) |
Jan 10, 2018 | 34.12 | 34.27 | 33.89 | 33.92 | 110,091 | -0.11(-0.32%) |
Jan 09, 2018 | 33.96 | 34.10 | 33.70 | 34.03 | 215,336 | -0.50(-1.45%) |
Jan 08, 2018 | 34.54 | 34.68 | 34.18 | 34.53 | 168,162 | -0.31(-0.89%) |
Jan 05, 2018 | 34.63 | 35.14 | 34.60 | 34.84 | 125,115 | -0.06(-0.17%) |
Jan 04, 2018 | 34.78 | 35.14 | 34.73 | 34.90 | 136,165 | +0.23(+0.66%) |
Jan 03, 2018 | 34.81 | 35.01 | 34.31 | 34.67 | 197,707 | -0.19(-0.55%) |