Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.35 | 30.35 | 30.35 | 0 | +0.82(+2.77%) | |
Mar 28, 2018 | 29.66 | 29.77 | 29.22 | 29.54 | 7,079,848 | -0.03(-0.09%) |
Mar 27, 2018 | 30.03 | 30.25 | 29.36 | 29.56 | 5,319,235 | -0.53(-1.77%) |
Mar 26, 2018 | 29.91 | 30.15 | 29.20 | 30.09 | 6,273,831 | +0.53(+1.78%) |
Mar 23, 2018 | 30.58 | 30.74 | 29.47 | 29.57 | 6,499,348 | -1.01(-3.30%) |
Mar 22, 2018 | 31.03 | 31.37 | 30.52 | 30.58 | 7,096,921 | -0.71(-2.28%) |
Mar 21, 2018 | 30.99 | 31.66 | 30.88 | 31.29 | 4,841,888 | +0.41(+1.34%) |
Mar 20, 2018 | 31.38 | 31.45 | 30.67 | 30.88 | 8,147,503 | -0.48(-1.54%) |
Mar 19, 2018 | 31.60 | 31.75 | 31.12 | 31.36 | 4,819,218 | -0.25(-0.79%) |
Mar 16, 2018 | 31.64 | 31.79 | 31.49 | 31.61 | 8,666,940 | -0.08(-0.24%) |
Mar 15, 2018 | 31.89 | 31.94 | 31.45 | 31.69 | 6,183,493 | -0.15(-0.46%) |
Mar 14, 2018 | 33.40 | 33.40 | 31.77 | 31.83 | 8,860,484 | -1.42(-4.27%) |
Mar 13, 2018 | 33.36 | 33.95 | 33.19 | 33.25 | 5,366,782 | +0.15(+0.46%) |
Mar 12, 2018 | 33.57 | 33.79 | 32.87 | 33.10 | 7,018,888 | +0.14(+0.42%) |
Mar 09, 2018 | 32.34 | 32.96 | 32.22 | 32.96 | 3,527,013 | +0.78(+2.42%) |
Mar 08, 2018 | 31.80 | 32.20 | 31.67 | 32.18 | 4,543,573 | +0.48(+1.51%) |
Mar 07, 2018 | 31.77 | 31.07 | 31.71 | 4,899,361 | -0.27(-0.86%) | |
Mar 06, 2018 | 31.69 | 32.11 | 31.53 | 31.98 | 4,332,545 | +0.40(+1.27%) |
Mar 05, 2018 | 30.86 | 31.66 | 30.82 | 31.58 | 6,616,230 | +0.56(+1.79%) |
Mar 02, 2018 | 30.37 | 31.09 | 29.93 | 31.02 | 7,853,691 | +0.32(+1.03%) |
Mar 01, 2018 | 31.53 | 31.53 | 29.99 | 30.70 | 11,439,805 | -0.83(-2.63%) |
Feb 28, 2018 | 32.53 | 32.65 | 31.53 | 31.53 | 5,326,203 | -0.98(-3.02%) |
Feb 27, 2018 | 33.13 | 33.35 | 32.52 | 32.52 | 4,124,291 | -0.62(-1.86%) |
Feb 26, 2018 | 33.25 | 33.36 | 32.84 | 33.13 | 3,561,434 | -0.07(-0.21%) |
Feb 23, 2018 | 32.61 | 33.23 | 32.54 | 33.20 | 3,880,968 | +0.72(+2.21%) |
Feb 22, 2018 | 32.37 | 32.48 | 3,928,570 | +0.11(+0.34%) | ||
Feb 21, 2018 | 32.38 | 32.97 | 32.35 | 32.37 | 3,456,197 | -0.02(-0.05%) |
Feb 20, 2018 | 32.66 | 32.90 | 32.29 | 32.39 | 4,166,709 | -0.47(-1.43%) |
Feb 16, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.20(+0.60%) | |
Feb 15, 2018 | 32.29 | 32.72 | 32.03 | 32.66 | 7,864,096 | +0.58(+1.81%) |
Feb 14, 2018 | 31.73 | 32.23 | 31.73 | 32.08 | 8,317,914 | +0.10(+0.32%) |
Feb 13, 2018 | 31.98 | 5,271,261 | -0.02(-0.05%) | |||
Feb 12, 2018 | 31.29 | 32.18 | 31.24 | 32.00 | 10,318,003 | +0.96(+3.09%) |
Feb 09, 2018 | 31.62 | 31.76 | 30.30 | 31.04 | 9,361,599 | -0.22(-0.71%) |
Feb 08, 2018 | 32.17 | 32.26 | 31.24 | 31.26 | 6,270,711 | -0.90(-2.79%) |
Feb 07, 2018 | 32.08 | 32.70 | 32.03 | 32.16 | 6,064,301 | -0.02(-0.05%) |
Feb 06, 2018 | 31.57 | 32.50 | 31.18 | 32.18 | 8,694,281 | -0.31(-0.95%) |
Feb 05, 2018 | 33.64 | 33.82 | 32.11 | 32.48 | 8,575,321 | -1.33(-3.92%) |
Feb 02, 2018 | 33.72 | 34.15 | 33.71 | 33.81 | 6,205,500 | -0.24(-0.70%) |
Feb 01, 2018 | 33.18 | 34.39 | 33.17 | 34.05 | 9,557,232 | +0.58(+1.74%) |
Jan 31, 2018 | 34.37 | 34.56 | 32.81 | 33.47 | 9,554,379 | -0.61(-1.78%) |
Jan 30, 2018 | 34.41 | 34.53 | 34.31 | 34.07 | 8,120,735 | -0.53(-1.53%) |
Jan 29, 2018 | 35.29 | 35.44 | 34.55 | 34.60 | 7,003,706 | -0.83(-2.34%) |
Jan 26, 2018 | 35.02 | 35.52 | 34.89 | 35.43 | 9,576,177 | +0.55(+1.57%) |
Jan 25, 2018 | 34.85 | 34.97 | 34.48 | 34.89 | 4,740,487 | +0.16(+0.47%) |
Jan 24, 2018 | 34.61 | 34.80 | 34.22 | 34.72 | 6,642,108 | +0.11(+0.32%) |
Jan 23, 2018 | 33.83 | 34.70 | 33.66 | 34.61 | 8,695,912 | +1.09(+3.24%) |
Jan 22, 2018 | 33.27 | 33.54 | 33.01 | 33.53 | 8,030,603 | +0.26(+0.77%) |
Jan 19, 2018 | 33.65 | 33.66 | 33.08 | 33.27 | 12,178,213 | -0.33(-0.99%) |
Jan 18, 2018 | 33.12 | 33.94 | 32.97 | 33.60 | 11,341,832 | -0.21(-0.61%) |
Jan 17, 2018 | 34.36 | 34.44 | 33.68 | 33.81 | 11,168,617 | -0.55(-1.59%) |
Jan 16, 2018 | 34.15 | 34.49 | 34.09 | 34.36 | 8,946,718 | +0.32(+0.93%) |
Jan 12, 2018 | 34.04 | 34.04 | 34.04 | 0 | +0.21(+0.61%) | |
Jan 11, 2018 | 33.40 | 33.88 | 33.40 | 33.84 | 4,415,365 | +0.43(+1.28%) |
Jan 10, 2018 | 33.52 | 33.41 | 5,642,025 | +0.27(+0.80%) | ||
Jan 09, 2018 | 33.35 | 33.50 | 33.07 | 33.14 | 9,234,402 | -0.16(-0.49%) |
Jan 08, 2018 | 32.68 | 33.49 | 32.62 | 33.30 | 6,106,437 | +0.44(+1.35%) |
Jan 05, 2018 | 33.63 | 34.14 | 32.54 | 32.86 | 11,117,593 | -1.22(-3.59%) |
Jan 04, 2018 | 33.61 | 34.33 | 33.61 | 34.08 | 12,793,256 | +0.76(+2.28%) |
Jan 03, 2018 | 32.65 | 33.42 | 32.58 | 33.32 | 5,618,085 | +0.62(+1.91%) |