Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.42(+1.33%) | |
Mar 28, 2018 | 30.25 | 31.74 | 30.02 | 31.62 | 3,817,080 | +1.06(+3.47%) |
Mar 27, 2018 | 29.86 | 31.40 | 29.76 | 30.56 | 1,077,367 | -0.78(-2.49%) |
Mar 26, 2018 | 31.95 | 32.00 | 29.22 | 31.34 | 1,577,348 | -0.21(-0.67%) |
Mar 23, 2018 | 29.01 | 33.25 | 29.00 | 31.55 | 3,245,753 | +5.09(+19.24%) |
Mar 22, 2018 | 27.35 | 27.56 | 26.14 | 26.46 | 886,704 | -1.17(-4.23%) |
Mar 21, 2018 | 28.30 | 28.67 | 27.50 | 27.63 | 331,071 | -0.67(-2.37%) |
Mar 20, 2018 | 28.68 | 29.22 | 28.13 | 28.30 | 245,441 | -0.33(-1.15%) |
Mar 19, 2018 | 29.05 | 29.08 | 28.08 | 28.63 | 194,700 | -0.42(-1.45%) |
Mar 16, 2018 | 28.16 | 29.41 | 28.00 | 29.05 | 717,991 | +0.90(+3.20%) |
Mar 15, 2018 | 29.45 | 29.69 | 28.06 | 28.15 | 281,397 | -1.18(-4.02%) |
Mar 14, 2018 | 30.14 | 30.14 | 28.77 | 29.33 | 285,828 | -0.70(-2.33%) |
Mar 13, 2018 | 30.11 | 30.89 | 29.82 | 30.03 | 152,357 | +0.03(+0.10%) |
Mar 12, 2018 | 30.53 | 30.76 | 29.82 | 30.00 | 172,002 | -0.58(-1.90%) |
Mar 09, 2018 | 29.66 | 30.58 | 29.49 | 30.58 | 197,964 | +1.05(+3.56%) |
Mar 08, 2018 | 30.37 | 30.80 | 29.14 | 29.53 | 268,075 | -0.84(-2.77%) |
Mar 07, 2018 | 30.42 | 29.21 | 30.37 | 338,075 | +0.83(+2.81%) | |
Mar 06, 2018 | 28.78 | 29.90 | 28.78 | 29.54 | 264,763 | +0.81(+2.82%) |
Mar 05, 2018 | 28.48 | 29.05 | 28.48 | 28.73 | 211,976 | +0.02(+0.07%) |
Mar 02, 2018 | 28.14 | 28.90 | 27.96 | 28.71 | 303,448 | +0.22(+0.77%) |
Mar 01, 2018 | 29.63 | 29.63 | 28.06 | 28.49 | 293,303 | -1.10(-3.72%) |
Feb 28, 2018 | 29.27 | 30.07 | 28.96 | 29.59 | 207,024 | +0.35(+1.20%) |
Feb 27, 2018 | 29.54 | 29.75 | 29.00 | 29.24 | 196,345 | -0.20(-0.68%) |
Feb 26, 2018 | 30.25 | 30.57 | 29.35 | 29.44 | 203,760 | -0.88(-2.90%) |
Feb 23, 2018 | 30.08 | 30.65 | 29.73 | 30.32 | 155,262 | +0.14(+0.46%) |
Feb 22, 2018 | 30.18 | 30.57 | 30.05 | 30.18 | 185,188 | +0.17(+0.57%) |
Feb 21, 2018 | 31.60 | 31.88 | 29.93 | 30.01 | 252,232 | -1.27(-4.06%) |
Feb 20, 2018 | 32.00 | 32.00 | 31.12 | 31.28 | 233,482 | -0.61(-1.91%) |
Feb 16, 2018 | 31.89 | 31.89 | 31.89 | 0 | +1.77(+5.88%) | |
Feb 15, 2018 | 30.25 | 30.25 | 29.80 | 30.12 | 194,196 | +0.06(+0.20%) |
Feb 14, 2018 | 29.72 | 30.51 | 29.44 | 30.06 | 395,006 | -0.04(-0.13%) |
Feb 13, 2018 | 30.13 | 30.33 | 29.36 | 30.10 | 231,191 | -0.21(-0.69%) |
Feb 12, 2018 | 30.80 | 30.80 | 29.60 | 30.31 | 153,486 | -0.29(-0.95%) |
Feb 09, 2018 | 30.63 | 30.93 | 29.56 | 30.60 | 164,253 | +0.52(+1.73%) |
Feb 08, 2018 | 31.33 | 31.36 | 30.12 | 30.08 | 137,975 | -1.12(-3.59%) |
Feb 07, 2018 | 31.30 | 31.61 | 30.94 | 31.20 | 120,119 | -0.07(-0.22%) |
Feb 06, 2018 | 29.18 | 31.65 | 28.71 | 31.27 | 276,143 | +0.77(+2.52%) |
Feb 05, 2018 | 30.19 | 31.02 | 29.25 | 30.50 | 222,250 | -0.30(-0.97%) |
Feb 02, 2018 | 31.16 | 31.37 | 30.66 | 30.80 | 176,076 | -0.60(-1.91%) |
Feb 01, 2018 | 31.47 | 31.73 | 31.07 | 31.40 | 141,263 | -0.28(-0.88%) |
Jan 31, 2018 | 32.38 | 32.38 | 30.83 | 31.68 | 289,262 | -0.64(-1.98%) |
Jan 30, 2018 | 31.70 | 32.74 | 31.59 | 32.32 | 249,130 | +0.14(+0.44%) |
Jan 29, 2018 | 33.60 | 33.69 | 31.95 | 32.18 | 205,873 | -1.55(-4.60%) |
Jan 26, 2018 | 33.69 | 33.78 | 33.04 | 33.73 | 249,111 | +0.13(+0.39%) |
Jan 25, 2018 | 33.48 | 34.02 | 32.67 | 33.60 | 501,231 | +1.51(+4.71%) |
Jan 24, 2018 | 32.86 | 32.89 | 31.57 | 32.09 | 211,589 | -0.63(-1.93%) |
Jan 23, 2018 | 33.48 | 33.52 | 32.67 | 32.72 | 203,508 | -0.69(-2.07%) |
Jan 22, 2018 | 32.68 | 33.82 | 32.40 | 33.41 | 265,865 | +0.69(+2.11%) |
Jan 19, 2018 | 32.12 | 32.99 | 32.02 | 32.72 | 162,826 | +0.56(+1.74%) |
Jan 18, 2018 | 32.34 | 32.38 | 31.81 | 32.16 | 201,947 | -0.13(-0.40%) |
Jan 17, 2018 | 31.85 | 32.87 | 31.42 | 32.29 | 352,907 | +0.65(+2.05%) |
Jan 16, 2018 | 32.75 | 33.33 | 31.45 | 31.64 | 578,328 | -1.10(-3.36%) |
Jan 12, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.58(+1.80%) | |
Jan 11, 2018 | 32.00 | 32.19 | 31.64 | 32.16 | 107,769 | +0.20(+0.63%) |
Jan 10, 2018 | 31.93 | 32.09 | 31.40 | 31.96 | 168,289 | -0.06(-0.19%) |
Jan 09, 2018 | 31.89 | 32.22 | 31.59 | 32.02 | 278,097 | +0.27(+0.85%) |
Jan 08, 2018 | 31.21 | 32.32 | 30.76 | 31.75 | 421,576 | +0.69(+2.22%) |
Jan 05, 2018 | 30.82 | 31.35 | 30.30 | 31.06 | 338,538 | +0.54(+1.77%) |
Jan 04, 2018 | 30.00 | 30.57 | 29.07 | 30.52 | 518,877 | +0.45(+1.50%) |
Jan 03, 2018 | 31.58 | 31.74 | 30.00 | 30.07 | 456,387 | -1.57(-4.96%) |