Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.37(+1.18%) | |
Mar 28, 2018 | 31.85 | 31.85 | 31.54 | 31.67 | 12,876 | -0.91(-2.78%) |
Mar 27, 2018 | 32.57 | 32.57 | 32.57 | 32.57 | 255 | -0.02(-0.07%) |
Mar 23, 2018 | 32.60 | 32.60 | 32.60 | 246 | -0.55(-1.65%) | |
Mar 22, 2018 | 32.95 | 33.14 | 32.95 | 33.14 | 1,702 | -0.56(-1.67%) |
Mar 21, 2018 | 33.71 | 33.71 | 33.71 | 33.71 | 597 | -0.01(-0.02%) |
Mar 20, 2018 | 33.41 | 33.72 | 33.41 | 33.72 | 5,837 | +0.45(+1.35%) |
Mar 19, 2018 | 33.61 | 33.71 | 33.27 | 33.27 | 4,011 | -0.45(-1.33%) |
Mar 16, 2018 | 33.72 | 33.72 | 33.72 | 33.72 | 143 | +0.02(+0.05%) |
Mar 15, 2018 | 33.83 | 33.83 | 33.70 | 33.70 | 10,815 | -0.01(-0.04%) |
Mar 14, 2018 | 33.83 | 33.88 | 33.71 | 33.71 | 1,505 | +0.07(+0.20%) |
Mar 13, 2018 | 34.12 | 34.12 | 33.39 | 33.64 | 40,235 | -0.55(-1.62%) |
Mar 12, 2018 | 33.92 | 34.24 | 33.86 | 34.20 | 1,994 | +0.53(+1.59%) |
Mar 09, 2018 | 34.00 | 34.00 | 32.65 | 33.66 | 30,928 | +0.08(+0.24%) |
Mar 08, 2018 | 33.88 | 33.88 | 33.58 | 33.58 | 348 | +0.10(+0.30%) |
Mar 07, 2018 | 33.48 | 33.48 | 28,172 | +0.12(+0.35%) | ||
Mar 06, 2018 | 33.48 | 33.48 | 33.16 | 33.36 | 4,988 | +0.03(+0.08%) |
Mar 05, 2018 | 32.44 | 33.41 | 32.44 | 33.33 | 5,083 | +0.95(+2.94%) |
Mar 02, 2018 | 32.08 | 32.38 | 32.08 | 32.38 | 2,069 | -0.20(-0.62%) |
Mar 01, 2018 | 33.03 | 33.03 | 32.20 | 32.58 | 5,103 | -0.66(-1.98%) |
Feb 28, 2018 | 33.25 | 33.25 | 33.24 | 33.24 | 532 | -0.27(-0.81%) |
Feb 27, 2018 | 33.65 | 33.65 | 33.12 | 33.52 | 27,162 | -0.18(-0.54%) |
Feb 26, 2018 | 33.86 | 33.87 | 33.56 | 33.70 | 3,841 | -0.16(-0.48%) |
Feb 23, 2018 | 33.53 | 33.86 | 33.53 | 33.86 | 1,596 | +0.62(+1.85%) |
Feb 22, 2018 | 33.36 | 33.43 | 33.24 | 33.24 | 2,288 | -0.27(-0.80%) |
Feb 21, 2018 | 33.51 | 33.52 | 33.37 | 33.51 | 2,096 | +0.15(+0.45%) |
Feb 20, 2018 | 33.17 | 33.51 | 33.17 | 33.36 | 4,889 | -0.01(-0.03%) |
Feb 16, 2018 | 33.37 | 33.37 | 33.37 | 0 | +0.13(+0.40%) | |
Feb 15, 2018 | 33.28 | 33.33 | 32.86 | 33.24 | 3,811 | +0.61(+1.88%) |
Feb 14, 2018 | 31.92 | 32.63 | 31.00 | 32.63 | 1,288 | +0.80(+2.52%) |
Feb 13, 2018 | 31.62 | 31.82 | 31.62 | 31.82 | 1,502 | +0.12(+0.38%) |
Feb 12, 2018 | 31.37 | 31.73 | 31.37 | 31.70 | 1,971 | +0.90(+2.93%) |
Feb 09, 2018 | 30.25 | 30.80 | 30.25 | 30.80 | 2,804 | -0.00(-0.00%) |
Feb 08, 2018 | 31.59 | 31.59 | 30.80 | 30.80 | 3,629 | -1.19(-3.71%) |
Feb 07, 2018 | 31.99 | 31.99 | 31.99 | 32,500 | -0.01(-0.03%) | |
Feb 06, 2018 | 31.14 | 31.99 | 30.80 | 31.99 | 1,694 | -0.34(-1.06%) |
Feb 05, 2018 | 32.89 | 32.06 | 32.34 | 2,191 | -0.55(-1.68%) | |
Feb 02, 2018 | 33.36 | 33.36 | 32.89 | 32.89 | 2,351 | -0.90(-2.65%) |
Feb 01, 2018 | 33.60 | 33.93 | 33.60 | 33.79 | 2,296 | -0.21(-0.61%) |
Jan 31, 2018 | 34.05 | 34.24 | 33.85 | 34.00 | 5,833 | +0.37(+1.09%) |
Jan 30, 2018 | 33.64 | 33.87 | 33.54 | 33.63 | 3,126 | -0.52(-1.53%) |
Jan 29, 2018 | 34.25 | 34.35 | 34.15 | 34.15 | 3,157 | -0.43(-1.23%) |
Jan 26, 2018 | 34.29 | 34.58 | 34.29 | 34.58 | 11,593 | +0.49(+1.43%) |
Jan 25, 2018 | 33.98 | 34.16 | 33.98 | 34.09 | 1,043 | +0.27(+0.81%) |
Jan 24, 2018 | 34.01 | 34.01 | 33.66 | 33.81 | 5,376 | -0.00(-0.00%) |
Jan 23, 2018 | 33.63 | 33.85 | 33.63 | 33.81 | 23,596 | +0.18(+0.54%) |
Jan 22, 2018 | 33.38 | 33.63 | 33.32 | 33.63 | 2,586 | +0.29(+0.87%) |
Jan 19, 2018 | 33.22 | 33.34 | 33.10 | 33.34 | 23,776 | +0.32(+0.97%) |
Jan 18, 2018 | 33.04 | 33.09 | 32.94 | 33.02 | 2,875 | +0.00(+0.00%) |
Jan 17, 2018 | 33.12 | 33.12 | 33.02 | 33.02 | 655 | +0.39(+1.21%) |
Jan 16, 2018 | 33.07 | 33.14 | 32.61 | 32.63 | 3,310 | -0.24(-0.72%) |
Jan 12, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.43(+1.31%) | |
Jan 11, 2018 | 32.42 | 32.45 | 32.38 | 32.44 | 2,966 | +0.07(+0.22%) |
Jan 10, 2018 | 32.37 | 32.37 | 889 | -0.22(-0.67%) | ||
Jan 09, 2018 | 32.58 | 32.58 | 32.58 | 32.58 | 149 | -0.04(-0.11%) |
Jan 08, 2018 | 32.59 | 32.62 | 32.49 | 32.62 | 2,282 | +0.13(+0.39%) |
Jan 05, 2018 | 32.28 | 32.49 | 32.22 | 32.49 | 997 | +0.37(+1.16%) |
Jan 04, 2018 | 32.24 | 32.24 | 32.05 | 32.12 | 4,733 | +0.11(+0.34%) |
Jan 03, 2018 | 31.86 | 32.01 | 31.86 | 32.01 | 62,416 | +0.34(+1.07%) |