Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.70(+2.24%) | |
Mar 28, 2018 | 31.13 | 31.50 | 30.91 | 31.20 | 271,828 | +0.15(+0.47%) |
Mar 27, 2018 | 31.24 | 31.53 | 30.93 | 31.06 | 310,366 | -0.15(-0.47%) |
Mar 26, 2018 | 31.09 | 32.34 | 30.61 | 31.20 | 336,196 | +0.59(+1.92%) |
Mar 23, 2018 | 31.46 | 31.83 | 30.58 | 30.61 | 363,982 | -0.70(-2.23%) |
Mar 22, 2018 | 31.64 | 31.97 | 31.31 | 31.31 | 246,573 | -0.51(-1.62%) |
Mar 21, 2018 | 31.75 | 32.38 | 31.72 | 31.83 | 213,414 | +0.11(+0.35%) |
Mar 20, 2018 | 31.53 | 32.45 | 30.92 | 31.72 | 333,470 | +0.26(+0.82%) |
Mar 19, 2018 | 32.16 | 32.89 | 30.87 | 31.46 | 288,714 | -0.73(-2.28%) |
Mar 16, 2018 | 32.01 | 32.31 | 31.94 | 32.19 | 899,236 | +0.22(+0.69%) |
Mar 15, 2018 | 32.23 | 32.34 | 31.83 | 31.97 | 217,914 | -0.15(-0.46%) |
Mar 14, 2018 | 32.42 | 32.56 | 31.86 | 32.12 | 317,213 | -0.04(-0.11%) |
Mar 13, 2018 | 33.59 | 33.63 | 32.16 | 32.16 | 376,124 | -1.47(-4.37%) |
Mar 12, 2018 | 33.11 | 33.74 | 33.11 | 33.63 | 320,287 | +0.51(+1.55%) |
Mar 09, 2018 | 32.19 | 33.19 | 32.01 | 33.11 | 416,639 | +1.14(+3.56%) |
Mar 08, 2018 | 31.97 | 32.23 | 31.83 | 31.97 | 388,572 | +0.04(+0.12%) |
Mar 07, 2018 | 31.94 | 447,194 | +0.58(+1.85%) | |||
Mar 06, 2018 | 31.68 | 32.12 | 31.14 | 31.36 | 745,080 | -0.25(-0.80%) |
Mar 05, 2018 | 31.28 | 31.96 | 30.56 | 31.61 | 388,111 | +0.36(+1.16%) |
Mar 02, 2018 | 31.03 | 31.47 | 29.87 | 31.25 | 530,569 | +0.11(+0.35%) |
Mar 01, 2018 | 31.21 | 32.08 | 31.07 | 31.14 | 485,164 | +0.00(+0.00%) |
Feb 28, 2018 | 31.79 | 32.56 | 31.10 | 31.14 | 510,218 | -0.47(-1.49%) |
Feb 27, 2018 | 32.19 | 32.19 | 31.61 | 31.61 | 469,376 | -0.51(-1.58%) |
Feb 26, 2018 | 32.05 | 32.72 | 31.65 | 32.12 | 268,974 | +0.07(+0.23%) |
Feb 23, 2018 | 31.50 | 32.81 | 31.47 | 32.05 | 649,741 | +0.73(+2.32%) |
Feb 22, 2018 | 30.67 | 31.32 | 1,355,342 | -1.34(-4.12%) | ||
Feb 21, 2018 | 32.34 | 33.39 | 25.98 | 32.66 | 768,288 | +0.18(+0.56%) |
Feb 20, 2018 | 31.94 | 32.66 | 31.94 | 32.48 | 259,942 | +0.44(+1.36%) |
Feb 16, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 31.86 | 32.23 | 30.67 | 32.16 | 219,504 | +0.51(+1.61%) |
Feb 14, 2018 | 30.88 | 31.65 | 30.65 | 31.65 | 327,037 | +0.47(+1.52%) |
Feb 13, 2018 | 30.92 | 31.47 | 30.72 | 31.17 | 348,174 | +0.07(+0.23%) |
Feb 12, 2018 | 30.45 | 31.28 | 30.08 | 31.10 | 376,482 | +0.80(+2.64%) |
Feb 09, 2018 | 30.77 | 31.14 | 29.81 | 30.30 | 490,107 | -0.22(-0.71%) |
Feb 08, 2018 | 31.07 | 32.30 | 30.38 | 30.52 | 521,593 | -0.44(-1.41%) |
Feb 07, 2018 | 30.81 | 31.14 | 30.81 | 30.96 | 322,573 | +0.04(+0.12%) |
Feb 06, 2018 | 30.45 | 31.21 | 30.35 | 30.92 | 374,502 | -0.25(-0.82%) |
Feb 05, 2018 | 31.50 | 33.28 | 30.77 | 31.17 | 382,555 | -0.47(-1.49%) |
Feb 02, 2018 | 32.48 | 32.48 | 30.52 | 31.65 | 744,311 | -0.94(-2.90%) |
Feb 01, 2018 | 32.77 | 33.14 | 32.34 | 32.59 | 359,728 | -0.18(-0.55%) |
Jan 31, 2018 | 32.77 | 33.46 | 32.59 | 32.77 | 346,318 | +0.25(+0.78%) |
Jan 30, 2018 | 32.01 | 32.21 | 32.01 | 32.52 | 330,461 | +0.29(+0.90%) |
Jan 29, 2018 | 32.52 | 32.70 | 32.19 | 32.23 | 348,558 | -0.29(-0.89%) |
Jan 26, 2018 | 32.95 | 33.43 | 32.16 | 32.52 | 457,270 | -0.18(-0.56%) |
Jan 25, 2018 | 32.95 | 33.26 | 32.63 | 32.70 | 321,219 | -0.25(-0.77%) |
Jan 24, 2018 | 33.21 | 33.35 | 32.66 | 32.95 | 203,427 | -0.04(-0.11%) |
Jan 23, 2018 | 32.95 | 33.06 | 32.45 | 32.99 | 170,984 | +0.04(+0.11%) |
Jan 22, 2018 | 32.48 | 33.03 | 32.12 | 32.95 | 315,087 | +0.62(+1.91%) |
Jan 19, 2018 | 32.05 | 32.77 | 31.43 | 32.34 | 393,991 | +0.22(+0.68%) |
Jan 18, 2018 | 33.14 | 32.12 | 32.12 | 297,852 | -0.87(-2.64%) | |
Jan 17, 2018 | 32.37 | 33.03 | 32.34 | 32.99 | 240,750 | +0.69(+2.14%) |
Jan 16, 2018 | 33.14 | 33.39 | 32.26 | 32.30 | 257,859 | -0.62(-1.88%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.22(+0.67%) | |
Jan 11, 2018 | 31.72 | 32.74 | 31.72 | 32.70 | 176,821 | +0.51(+1.58%) |
Jan 10, 2018 | 32.52 | 32.88 | 31.57 | 32.19 | 278,699 | -0.58(-1.77%) |
Jan 09, 2018 | 33.06 | 33.54 | 32.76 | 32.77 | 219,016 | -0.25(-0.77%) |
Jan 08, 2018 | 32.56 | 33.21 | 32.28 | 33.03 | 346,910 | +0.47(+1.45%) |
Jan 05, 2018 | 32.70 | 32.77 | 32.28 | 32.56 | 391,822 | +0.00(+0.00%) |
Jan 04, 2018 | 32.52 | 32.59 | 32.01 | 32.56 | 359,811 | +0.07(+0.22%) |
Jan 03, 2018 | 32.37 | 32.70 | 32.19 | 32.48 | 271,330 | +0.04(+0.11%) |