Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.44 | 32.44 | 32.44 | 0 | +1.54(+4.98%) | |
Mar 28, 2018 | 31.45 | 31.90 | 30.37 | 30.90 | 415,623 | -0.80(-2.52%) |
Mar 27, 2018 | 31.32 | 32.63 | 31.22 | 31.70 | 461,506 | +0.69(+2.23%) |
Mar 26, 2018 | 30.99 | 31.55 | 30.29 | 31.01 | 826,603 | +0.49(+1.61%) |
Mar 23, 2018 | 30.41 | 31.75 | 30.40 | 30.52 | 351,169 | +0.11(+0.36%) |
Mar 22, 2018 | 30.48 | 31.81 | 30.05 | 30.41 | 551,063 | -0.46(-1.49%) |
Mar 21, 2018 | 30.50 | 31.80 | 30.00 | 30.87 | 3,185,113 | +1.62(+5.54%) |
Mar 20, 2018 | 30.27 | 30.68 | 29.16 | 29.25 | 543,124 | -1.85(-5.95%) |
Mar 19, 2018 | 33.42 | 33.42 | 29.99 | 31.10 | 454,938 | -3.38(-9.80%) |
Mar 16, 2018 | 33.73 | 36.16 | 33.45 | 34.48 | 669,734 | +0.71(+2.10%) |
Mar 15, 2018 | 34.39 | 34.73 | 33.01 | 33.77 | 117,838 | -0.57(-1.66%) |
Mar 14, 2018 | 35.74 | 35.74 | 34.31 | 34.34 | 84,596 | -1.16(-3.27%) |
Mar 13, 2018 | 36.13 | 37.67 | 35.08 | 35.50 | 131,891 | -0.43(-1.20%) |
Mar 12, 2018 | 34.18 | 37.79 | 33.84 | 35.93 | 379,142 | +1.98(+5.83%) |
Mar 09, 2018 | 34.05 | 34.59 | 33.47 | 33.95 | 112,333 | +0.11(+0.33%) |
Mar 08, 2018 | 34.61 | 34.80 | 33.30 | 33.84 | 138,582 | -0.65(-1.88%) |
Mar 07, 2018 | 33.63 | 34.80 | 33.63 | 34.49 | 236,265 | +0.41(+1.20%) |
Mar 06, 2018 | 33.05 | 34.29 | 32.95 | 34.08 | 96,574 | +1.44(+4.41%) |
Mar 05, 2018 | 32.29 | 33.77 | 31.64 | 32.64 | 222,759 | +0.34(+1.05%) |
Mar 02, 2018 | 29.38 | 32.30 | 29.38 | 32.30 | 92,096 | +2.56(+8.61%) |
Mar 01, 2018 | 30.09 | 30.22 | 29.15 | 29.74 | 76,644 | -0.04(-0.13%) |
Feb 28, 2018 | 30.23 | 31.26 | 29.72 | 29.78 | 65,888 | -0.33(-1.10%) |
Feb 27, 2018 | 30.50 | 30.83 | 29.80 | 30.11 | 36,447 | -0.29(-0.95%) |
Feb 26, 2018 | 30.24 | 30.50 | 30.00 | 30.40 | 25,838 | +0.22(+0.73%) |
Feb 23, 2018 | 29.36 | 30.22 | 29.02 | 30.18 | 62,481 | +1.14(+3.93%) |
Feb 22, 2018 | 29.17 | 29.65 | 28.83 | 29.04 | 124,824 | -0.04(-0.14%) |
Feb 21, 2018 | 29.65 | 30.49 | 29.07 | 29.08 | 150,965 | -0.38(-1.29%) |
Feb 20, 2018 | 29.29 | 30.22 | 29.00 | 29.46 | 71,493 | +0.01(+0.03%) |
Feb 16, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.47(-1.57%) | |
Feb 15, 2018 | 29.77 | 30.20 | 29.05 | 29.92 | 71,155 | +0.23(+0.77%) |
Feb 14, 2018 | 27.37 | 29.78 | 27.35 | 29.69 | 149,433 | +2.12(+7.69%) |
Feb 13, 2018 | 27.23 | 28.24 | 27.23 | 27.57 | 83,770 | +0.19(+0.69%) |
Feb 12, 2018 | 28.47 | 28.65 | 27.22 | 27.38 | 187,610 | -0.78(-2.77%) |
Feb 09, 2018 | 29.37 | 30.73 | 26.85 | 28.16 | 283,882 | -0.55(-1.92%) |
Feb 08, 2018 | 33.18 | 33.18 | 28.65 | 28.71 | 342,719 | -3.88(-11.91%) |
Feb 07, 2018 | 32.58 | 32.79 | 31.48 | 32.59 | 127,827 | -0.19(-0.58%) |
Feb 06, 2018 | 29.00 | 33.20 | 29.00 | 32.78 | 205,037 | +2.93(+9.82%) |
Feb 05, 2018 | 29.44 | 30.43 | 29.44 | 29.85 | 69,189 | +0.22(+0.74%) |
Feb 02, 2018 | 29.50 | 29.95 | 29.26 | 29.63 | 64,571 | -0.06(-0.20%) |
Feb 01, 2018 | 30.14 | 30.61 | 29.48 | 29.69 | 141,790 | -0.73(-2.40%) |
Jan 31, 2018 | 31.51 | 31.52 | 30.32 | 30.42 | 100,625 | -0.66(-2.12%) |
Jan 30, 2018 | 32.31 | 33.74 | 30.77 | 31.08 | 141,374 | -1.07(-3.33%) |
Jan 29, 2018 | 33.11 | 33.72 | 31.92 | 32.15 | 86,466 | -0.97(-2.93%) |
Jan 26, 2018 | 34.19 | 34.19 | 32.82 | 33.12 | 167,588 | -0.86(-2.53%) |
Jan 25, 2018 | 33.86 | 35.00 | 33.00 | 33.98 | 129,159 | +0.40(+1.19%) |
Jan 24, 2018 | 33.82 | 34.49 | 32.82 | 33.58 | 262,676 | +0.08(+0.24%) |
Jan 23, 2018 | 32.73 | 33.79 | 32.36 | 33.50 | 233,622 | +0.61(+1.85%) |
Jan 22, 2018 | 32.34 | 33.03 | 32.07 | 32.89 | 96,749 | +0.19(+0.58%) |
Jan 19, 2018 | 31.63 | 32.76 | 30.49 | 32.70 | 129,217 | +1.32(+4.21%) |
Jan 18, 2018 | 31.63 | 32.11 | 30.83 | 31.38 | 129,373 | -0.18(-0.57%) |
Jan 17, 2018 | 30.99 | 32.67 | 30.22 | 31.56 | 111,788 | +0.59(+1.91%) |
Jan 16, 2018 | 33.71 | 33.71 | 30.59 | 30.97 | 151,307 | -2.72(-8.07%) |
Jan 12, 2018 | 33.69 | 33.69 | 33.69 | 0 | +1.09(+3.34%) | |
Jan 11, 2018 | 30.43 | 32.60 | 30.00 | 32.60 | 101,279 | +2.15(+7.06%) |
Jan 10, 2018 | 30.49 | 30.65 | 29.75 | 30.45 | 67,416 | -0.09(-0.29%) |
Jan 09, 2018 | 30.20 | 30.65 | 29.65 | 30.54 | 136,875 | +0.37(+1.23%) |
Jan 08, 2018 | 28.89 | 31.00 | 28.89 | 30.17 | 223,275 | +1.28(+4.43%) |
Jan 05, 2018 | 28.70 | 29.84 | 28.46 | 28.89 | 103,935 | +0.28(+0.98%) |
Jan 04, 2018 | 29.94 | 30.14 | 28.39 | 28.61 | 125,555 | -1.28(-4.28%) |
Jan 03, 2018 | 30.94 | 31.11 | 29.65 | 29.89 | 138,625 | -1.08(-3.49%) |