Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.92 | 30.28 | 29.48 | 29.92 | 270,352 | +0.04(+0.15%) |
Mar 27, 2018 | 30.50 | 30.73 | 29.17 | 29.88 | 413,888 | -0.49(-1.61%) |
Mar 26, 2018 | 30.46 | 30.58 | 29.70 | 30.37 | 449,091 | +0.13(+0.44%) |
Mar 23, 2018 | 30.95 | 31.22 | 30.19 | 30.24 | 398,806 | -0.85(-2.72%) |
Mar 22, 2018 | 31.08 | 31.57 | 30.64 | 31.08 | 341,505 | -0.36(-1.13%) |
Mar 21, 2018 | 31.04 | 31.60 | 30.86 | 31.44 | 374,087 | +0.53(+1.73%) |
Mar 20, 2018 | 31.44 | 31.71 | 30.64 | 30.90 | 559,803 | -0.85(-2.66%) |
Mar 19, 2018 | 33.00 | 33.09 | 31.53 | 31.75 | 597,117 | -1.29(-3.91%) |
Mar 16, 2018 | 33.17 | 33.62 | 32.64 | 33.04 | 286,094 | +0.58(+1.78%) |
Mar 15, 2018 | 34.42 | 34.56 | 30.06 | 32.46 | 1,247,148 | -1.83(-5.32%) |
Mar 14, 2018 | 35.00 | 35.00 | 34.20 | 34.29 | 164,312 | -0.58(-1.66%) |
Mar 13, 2018 | 34.87 | 35.11 | 34.56 | 34.87 | 242,870 | +0.04(+0.13%) |
Mar 12, 2018 | 34.20 | 34.87 | 34.17 | 34.82 | 235,580 | +0.53(+1.56%) |
Mar 09, 2018 | 33.80 | 34.38 | 33.80 | 34.29 | 255,963 | +0.62(+1.85%) |
Mar 08, 2018 | 33.93 | 34.07 | 33.49 | 33.66 | 229,928 | -0.27(-0.79%) |
Mar 07, 2018 | 34.24 | 33.66 | 33.93 | 249,652 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.56 | 34.64 | 34.11 | 34.15 | 205,522 | -0.27(-0.78%) |
Mar 05, 2018 | 34.07 | 34.60 | 33.80 | 34.42 | 311,800 | +0.36(+1.05%) |
Mar 02, 2018 | 33.84 | 34.82 | 33.26 | 34.07 | 375,016 | +0.04(+0.13%) |
Mar 01, 2018 | 33.98 | 34.29 | 33.71 | 34.02 | 470,573 | +0.00(+0.00%) |
Feb 28, 2018 | 34.87 | 35.13 | 33.93 | 34.02 | 450,754 | -0.76(-2.18%) |
Feb 27, 2018 | 35.09 | 35.31 | 34.73 | 34.78 | 316,688 | -0.27(-0.76%) |
Feb 26, 2018 | 35.49 | 35.62 | 34.96 | 35.05 | 515,030 | -0.31(-0.88%) |
Feb 23, 2018 | 35.22 | 35.49 | 34.96 | 35.36 | 271,112 | +0.22(+0.63%) |
Feb 22, 2018 | 35.00 | 35.13 | 609,365 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.02 | 36.25 | 35.19 | 35.31 | 552,870 | -0.49(-1.37%) |
Feb 20, 2018 | 35.93 | 36.37 | 35.67 | 35.80 | 294,505 | -0.09(-0.24%) |
Feb 16, 2018 | 35.89 | 35.89 | 35.89 | 0 | -0.48(-1.33%) | |
Feb 15, 2018 | 36.81 | 36.90 | 36.24 | 36.37 | 162,294 | -0.31(-0.84%) |
Feb 14, 2018 | 36.24 | 36.81 | 35.76 | 36.68 | 209,486 | +0.09(+0.24%) |
Feb 13, 2018 | 35.93 | 36.68 | 35.85 | 36.59 | 255,235 | +0.53(+1.46%) |
Feb 12, 2018 | 35.54 | 36.24 | 35.20 | 36.07 | 267,635 | +0.92(+2.62%) |
Feb 09, 2018 | 35.89 | 36.09 | 34.18 | 35.14 | 672,344 | -0.53(-1.48%) |
Feb 08, 2018 | 37.21 | 37.34 | 35.63 | 35.67 | 335,480 | -1.49(-4.02%) |
Feb 07, 2018 | 37.34 | 37.43 | 36.75 | 37.16 | 245,930 | -0.26(-0.70%) |
Feb 06, 2018 | 35.45 | 37.69 | 35.28 | 37.43 | 638,631 | +0.97(+2.65%) |
Feb 05, 2018 | 36.94 | 37.34 | 36.02 | 36.46 | 469,254 | -0.79(-2.12%) |
Feb 02, 2018 | 38.00 | 38.00 | 37.03 | 37.25 | 437,362 | -1.05(-2.75%) |
Feb 01, 2018 | 37.91 | 38.35 | 37.87 | 38.31 | 282,451 | +0.40(+1.04%) |
Jan 31, 2018 | 37.87 | 38.17 | 37.82 | 37.91 | 324,599 | +0.13(+0.35%) |
Jan 30, 2018 | 38.00 | 38.04 | 37.78 | 37.78 | 515,492 | -0.48(-1.26%) |
Jan 29, 2018 | 38.83 | 38.88 | 38.22 | 38.26 | 288,457 | -0.79(-2.02%) |
Jan 26, 2018 | 38.97 | 39.05 | 38.79 | 39.05 | 232,883 | +0.13(+0.34%) |
Jan 25, 2018 | 39.01 | 39.05 | 38.75 | 38.92 | 196,467 | -0.04(-0.11%) |
Jan 24, 2018 | 39.54 | 39.54 | 38.88 | 38.97 | 215,819 | -0.13(-0.34%) |
Jan 23, 2018 | 39.01 | 39.18 | 38.61 | 39.10 | 288,506 | +0.00(+0.00%) |
Jan 22, 2018 | 37.95 | 39.10 | 37.87 | 39.10 | 376,840 | +1.01(+2.65%) |
Jan 19, 2018 | 37.87 | 38.17 | 37.56 | 38.09 | 769,332 | +0.09(+0.23%) |
Jan 18, 2018 | 38.31 | 38.39 | 37.87 | 38.00 | 167,179 | -0.31(-0.80%) |
Jan 17, 2018 | 38.66 | 38.66 | 38.17 | 38.31 | 197,086 | -0.18(-0.46%) |
Jan 16, 2018 | 38.92 | 39.18 | 38.44 | 38.48 | 538,986 | -0.18(-0.45%) |
Jan 12, 2018 | 38.66 | 38.66 | 38.66 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 37.78 | 38.31 | 37.60 | 38.22 | 304,338 | +0.62(+1.64%) |
Jan 10, 2018 | 37.47 | 37.87 | 37.43 | 37.60 | 290,280 | +0.09(+0.23%) |
Jan 09, 2018 | 37.56 | 37.56 | 37.23 | 37.52 | 267,600 | +0.13(+0.35%) |
Jan 08, 2018 | 37.16 | 37.52 | 37.08 | 37.38 | 265,809 | +0.09(+0.24%) |
Jan 05, 2018 | 37.38 | 37.51 | 36.94 | 37.30 | 318,403 | -0.18(-0.47%) |
Jan 04, 2018 | 37.78 | 37.87 | 37.24 | 37.47 | 658,214 | +0.04(+0.12%) |
Jan 03, 2018 | 36.72 | 37.55 | 36.64 | 37.43 | 581,160 | +0.83(+2.26%) |