Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.28 | 32.28 | 32.28 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.96 | 32.60 | 31.90 | 32.19 | 824,699 | +0.15(+0.47%) |
Mar 27, 2018 | 32.24 | 32.53 | 32.01 | 32.04 | 1,052,125 | -0.54(-1.64%) |
Mar 26, 2018 | 31.49 | 33.03 | 31.49 | 32.58 | 3,010,841 | +1.42(+4.55%) |
Mar 23, 2018 | 31.64 | 31.79 | 31.15 | 31.16 | 1,114,345 | -0.34(-1.08%) |
Mar 22, 2018 | 31.30 | 31.95 | 31.19 | 31.50 | 1,096,659 | -0.01(-0.03%) |
Mar 21, 2018 | 31.18 | 31.77 | 31.18 | 31.51 | 1,074,480 | +0.28(+0.89%) |
Mar 20, 2018 | 31.43 | 31.47 | 31.18 | 31.23 | 619,179 | -0.16(-0.51%) |
Mar 19, 2018 | 31.66 | 31.68 | 31.23 | 31.39 | 985,769 | -0.30(-0.96%) |
Mar 16, 2018 | 31.70 | 31.89 | 31.46 | 31.70 | 1,406,683 | +0.30(+0.97%) |
Mar 15, 2018 | 31.36 | 31.53 | 30.96 | 31.39 | 1,277,740 | +0.08(+0.26%) |
Mar 14, 2018 | 31.67 | 31.71 | 31.26 | 31.31 | 898,762 | -0.33(-1.04%) |
Mar 13, 2018 | 31.82 | 31.88 | 31.53 | 31.64 | 839,643 | -0.07(-0.22%) |
Mar 12, 2018 | 31.66 | 31.91 | 31.59 | 31.71 | 627,985 | +0.05(+0.17%) |
Mar 09, 2018 | 30.88 | 31.71 | 30.71 | 31.66 | 1,323,547 | +0.90(+2.93%) |
Mar 08, 2018 | 30.92 | 30.98 | 30.51 | 30.76 | 790,119 | -0.01(-0.03%) |
Mar 07, 2018 | 30.52 | 30.77 | 2,095,652 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.44 | 31.53 | 30.92 | 31.14 | 1,274,813 | -0.26(-0.82%) |
Mar 05, 2018 | 30.75 | 31.54 | 30.51 | 31.40 | 1,745,998 | +0.62(+2.02%) |
Mar 02, 2018 | 30.78 | 31.00 | 30.26 | 30.78 | 1,521,963 | -0.12(-0.40%) |
Mar 01, 2018 | 30.73 | 31.13 | 30.55 | 30.90 | 1,784,364 | +0.20(+0.67%) |
Feb 28, 2018 | 31.03 | 31.23 | 30.56 | 30.70 | 1,777,111 | -0.09(-0.29%) |
Feb 27, 2018 | 32.11 | 32.11 | 30.76 | 30.79 | 2,087,977 | -1.21(-3.77%) |
Feb 26, 2018 | 32.77 | 32.77 | 31.88 | 32.00 | 1,167,953 | -0.56(-1.72%) |
Feb 23, 2018 | 33.05 | 33.07 | 32.04 | 32.55 | 2,376,327 | -0.46(-1.40%) |
Feb 22, 2018 | 32.98 | 33.02 | 1,445,626 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.33 | 34.00 | 33.32 | 33.66 | 1,978,189 | +0.43(+1.28%) |
Feb 20, 2018 | 33.63 | 33.79 | 32.47 | 33.24 | 2,109,748 | -0.56(-1.65%) |
Feb 16, 2018 | 33.80 | 33.80 | 33.80 | 0 | +1.46(+4.50%) | |
Feb 15, 2018 | 34.05 | 34.05 | 32.18 | 32.34 | 1,290,520 | -0.28(-0.84%) |
Feb 14, 2018 | 31.05 | 32.67 | 31.05 | 32.62 | 1,426,864 | +1.42(+4.55%) |
Feb 13, 2018 | 30.83 | 31.21 | 30.46 | 31.20 | 1,097,229 | +0.31(+1.01%) |
Feb 12, 2018 | 30.87 | 31.13 | 30.44 | 30.89 | 757,519 | +0.20(+0.64%) |
Feb 09, 2018 | 30.42 | 30.89 | 29.92 | 30.69 | 1,212,635 | +0.55(+1.83%) |
Feb 08, 2018 | 31.21 | 31.21 | 30.14 | 30.14 | 1,386,455 | -0.83(-2.67%) |
Feb 07, 2018 | 31.04 | 31.38 | 30.83 | 30.97 | 1,287,567 | -0.16(-0.51%) |
Feb 06, 2018 | 30.83 | 31.61 | 30.74 | 31.13 | 1,844,471 | -0.51(-1.60%) |
Feb 05, 2018 | 30.96 | 32.23 | 30.85 | 31.63 | 1,075,185 | +0.39(+1.25%) |
Feb 02, 2018 | 32.33 | 32.43 | 31.18 | 31.24 | 1,073,965 | -1.11(-3.43%) |
Feb 01, 2018 | 32.48 | 31.60 | 32.35 | 1,022,828 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.96 | 32.17 | 31.45 | 31.60 | 1,312,236 | -0.27(-0.84%) |
Jan 30, 2018 | 32.08 | 32.08 | 31.62 | 31.86 | 1,074,865 | -0.36(-1.10%) |
Jan 29, 2018 | 32.53 | 32.67 | 31.88 | 32.22 | 1,293,665 | -0.41(-1.25%) |
Jan 26, 2018 | 31.60 | 32.80 | 31.60 | 32.63 | 1,695,295 | +1.03(+3.26%) |
Jan 25, 2018 | 31.86 | 32.19 | 31.59 | 31.60 | 1,025,917 | -0.24(-0.75%) |
Jan 24, 2018 | 31.94 | 32.60 | 31.78 | 31.84 | 1,674,501 | -0.04(-0.11%) |
Jan 23, 2018 | 31.42 | 32.02 | 30.89 | 31.87 | 1,967,434 | +0.70(+2.25%) |
Jan 22, 2018 | 30.75 | 31.39 | 30.75 | 31.17 | 1,544,653 | +0.45(+1.47%) |
Jan 19, 2018 | 30.28 | 30.79 | 30.10 | 30.72 | 915,154 | +0.49(+1.62%) |
Jan 18, 2018 | 30.04 | 30.29 | 29.76 | 30.23 | 1,278,039 | +0.27(+0.89%) |
Jan 17, 2018 | 30.28 | 30.36 | 29.79 | 29.96 | 865,568 | -0.22(-0.74%) |
Jan 16, 2018 | 30.24 | 30.45 | 30.10 | 30.18 | 1,032,049 | -0.04(-0.12%) |
Jan 12, 2018 | 30.22 | 30.22 | 30.22 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.22 | 30.68 | 29.82 | 29.85 | 1,048,432 | -0.34(-1.12%) |
Jan 10, 2018 | 29.37 | 30.25 | 29.33 | 30.18 | 1,784,053 | +0.88(+3.00%) |
Jan 09, 2018 | 29.64 | 29.79 | 29.27 | 29.31 | 1,339,899 | -0.29(-0.99%) |
Jan 08, 2018 | 29.96 | 30.02 | 29.48 | 29.60 | 1,019,727 | -0.43(-1.42%) |
Jan 05, 2018 | 30.18 | 30.25 | 29.93 | 30.02 | 900,516 | +0.01(+0.03%) |
Jan 04, 2018 | 29.76 | 30.25 | 29.65 | 30.02 | 1,214,130 | +0.48(+1.62%) |
Jan 03, 2018 | 30.28 | 30.34 | 29.51 | 29.54 | 1,244,838 | -0.67(-2.23%) |