Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.99 | 32.02 | 30.91 | 31.33 | 221,356 | -0.68(-2.12%) |
Mar 27, 2018 | 32.74 | 33.68 | 31.90 | 32.01 | 87,980 | -0.64(-1.95%) |
Mar 26, 2018 | 32.94 | 33.94 | 32.00 | 32.64 | 123,464 | +0.34(+1.07%) |
Mar 23, 2018 | 33.62 | 35.36 | 32.27 | 32.30 | 197,422 | -1.23(-3.67%) |
Mar 22, 2018 | 35.26 | 35.28 | 33.37 | 33.53 | 133,198 | -2.03(-5.71%) |
Mar 21, 2018 | 35.50 | 36.20 | 35.29 | 35.56 | 90,435 | +0.06(+0.17%) |
Mar 20, 2018 | 36.70 | 36.70 | 35.41 | 35.50 | 119,716 | -1.20(-3.28%) |
Mar 19, 2018 | 37.40 | 37.53 | 36.17 | 36.70 | 135,913 | -0.83(-2.22%) |
Mar 16, 2018 | 37.11 | 38.00 | 36.56 | 37.54 | 279,136 | +0.46(+1.25%) |
Mar 15, 2018 | 37.52 | 37.52 | 36.81 | 37.07 | 65,253 | -0.48(-1.28%) |
Mar 14, 2018 | 38.28 | 38.60 | 37.29 | 37.55 | 139,044 | -0.53(-1.40%) |
Mar 13, 2018 | 38.39 | 38.82 | 38.02 | 38.09 | 124,716 | -0.02(-0.05%) |
Mar 12, 2018 | 38.01 | 38.27 | 37.75 | 38.10 | 124,071 | +0.24(+0.64%) |
Mar 09, 2018 | 37.40 | 38.11 | 36.53 | 37.86 | 113,284 | +0.69(+1.85%) |
Mar 08, 2018 | 37.08 | 37.31 | 36.53 | 37.18 | 161,957 | +0.10(+0.28%) |
Mar 07, 2018 | 36.59 | 37.39 | 36.43 | 37.07 | 182,641 | +0.11(+0.30%) |
Mar 06, 2018 | 37.10 | 37.38 | 36.29 | 36.96 | 98,700 | +0.01(+0.02%) |
Mar 05, 2018 | 36.36 | 37.15 | 36.36 | 36.95 | 90,615 | +0.52(+1.42%) |
Mar 02, 2018 | 35.98 | 36.62 | 35.56 | 36.44 | 134,059 | +0.29(+0.81%) |
Mar 01, 2018 | 35.83 | 36.75 | 35.62 | 36.14 | 85,315 | +0.37(+1.03%) |
Feb 28, 2018 | 36.14 | 36.61 | 35.50 | 35.77 | 152,253 | -0.09(-0.26%) |
Feb 27, 2018 | 36.33 | 36.84 | 35.71 | 35.87 | 114,593 | -0.54(-1.48%) |
Feb 26, 2018 | 36.22 | 37.07 | 35.80 | 36.41 | 112,264 | +0.42(+1.16%) |
Feb 23, 2018 | 35.74 | 36.74 | 35.51 | 35.99 | 79,737 | +0.40(+1.13%) |
Feb 22, 2018 | 35.35 | 35.85 | 35.29 | 35.59 | 52,889 | +0.28(+0.80%) |
Feb 21, 2018 | 36.20 | 36.37 | 35.24 | 35.30 | 89,524 | -0.74(-2.04%) |
Feb 20, 2018 | 36.53 | 37.55 | 35.66 | 36.04 | 133,465 | -0.68(-1.86%) |
Feb 16, 2018 | 36.72 | 36.72 | 36.72 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.57 | 37.00 | 36.13 | 36.60 | 170,987 | +0.27(+0.75%) |
Feb 14, 2018 | 35.45 | 36.53 | 34.05 | 36.33 | 136,362 | +0.65(+1.82%) |
Feb 13, 2018 | 35.05 | 35.93 | 34.59 | 35.68 | 91,799 | +0.39(+1.12%) |
Feb 12, 2018 | 34.70 | 35.48 | 34.64 | 35.29 | 83,277 | +0.66(+1.90%) |
Feb 09, 2018 | 34.28 | 35.92 | 33.85 | 34.63 | 127,476 | +0.69(+2.04%) |
Feb 08, 2018 | 34.34 | 34.45 | 33.32 | 33.93 | 134,017 | -0.33(-0.95%) |
Feb 07, 2018 | 33.45 | 34.36 | 32.82 | 34.26 | 199,940 | +0.27(+0.78%) |
Feb 06, 2018 | 32.73 | 34.81 | 32.73 | 33.99 | 154,310 | +0.91(+2.74%) |
Feb 05, 2018 | 32.72 | 34.70 | 32.03 | 33.09 | 203,925 | +1.62(+5.14%) |
Feb 02, 2018 | 29.05 | 32.66 | 29.05 | 31.47 | 201,986 | +0.23(+0.74%) |
Feb 01, 2018 | 30.61 | 31.46 | 29.99 | 31.24 | 99,219 | +0.62(+2.01%) |
Jan 31, 2018 | 30.71 | 31.04 | 30.18 | 30.62 | 139,175 | +0.03(+0.11%) |
Jan 30, 2018 | 31.05 | 31.05 | 28.93 | 30.59 | 87,228 | -0.80(-2.56%) |
Jan 29, 2018 | 31.86 | 31.89 | 31.05 | 31.39 | 67,647 | -0.46(-1.45%) |
Jan 26, 2018 | 32.02 | 32.23 | 31.76 | 31.86 | 92,570 | +0.03(+0.08%) |
Jan 25, 2018 | 31.76 | 32.02 | 31.29 | 31.83 | 223,171 | +0.42(+1.33%) |
Jan 24, 2018 | 31.96 | 32.55 | 29.74 | 31.41 | 96,608 | -0.26(-0.81%) |
Jan 23, 2018 | 30.16 | 31.72 | 30.09 | 31.67 | 144,280 | +1.65(+5.50%) |
Jan 22, 2018 | 29.85 | 30.86 | 29.55 | 30.02 | 71,655 | +0.09(+0.31%) |
Jan 19, 2018 | 29.56 | 30.27 | 29.51 | 29.92 | 51,420 | +0.35(+1.19%) |
Jan 18, 2018 | 29.88 | 30.03 | 29.54 | 29.57 | 59,982 | -0.37(-1.23%) |
Jan 17, 2018 | 30.11 | 30.35 | 29.79 | 29.94 | 74,281 | -0.05(-0.17%) |
Jan 16, 2018 | 30.37 | 31.27 | 29.92 | 29.99 | 95,360 | -0.28(-0.93%) |
Jan 12, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.76 | 30.93 | 29.64 | 30.85 | 58,614 | +1.18(+3.98%) |
Jan 10, 2018 | 30.01 | 29.67 | 90,040 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.85 | 29.99 | 29.48 | 29.51 | 124,520 | -0.37(-1.23%) |
Jan 08, 2018 | 29.29 | 30.31 | 29.19 | 29.88 | 103,850 | +0.72(+2.46%) |
Jan 05, 2018 | 29.22 | 29.22 | 29.00 | 29.16 | 91,419 | -0.04(-0.15%) |
Jan 04, 2018 | 28.27 | 29.43 | 28.05 | 29.20 | 127,753 | +0.97(+3.42%) |
Jan 03, 2018 | 28.12 | 28.34 | 27.61 | 28.24 | 135,046 | +0.11(+0.40%) |