Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.02(+0.06%) | |
Mar 28, 2018 | 33.22 | 33.30 | 32.34 | 32.54 | 1,069,303 | -0.68(-2.04%) |
Mar 27, 2018 | 34.55 | 34.70 | 33.03 | 33.22 | 1,280,292 | -1.37(-3.95%) |
Mar 26, 2018 | 34.16 | 35.53 | 33.99 | 34.59 | 1,564,504 | +0.79(+2.32%) |
Mar 23, 2018 | 34.13 | 34.68 | 33.75 | 33.80 | 1,226,793 | -0.33(-0.97%) |
Mar 22, 2018 | 35.24 | 35.47 | 34.10 | 34.13 | 1,073,506 | -1.52(-4.25%) |
Mar 21, 2018 | 35.65 | 36.16 | 35.38 | 35.65 | 1,119,057 | +0.12(+0.33%) |
Mar 20, 2018 | 34.58 | 35.60 | 34.50 | 35.53 | 1,396,796 | +1.08(+3.13%) |
Mar 19, 2018 | 35.69 | 35.83 | 34.33 | 34.45 | 1,411,792 | -1.36(-3.79%) |
Mar 16, 2018 | 35.75 | 36.10 | 35.60 | 35.81 | 1,618,982 | +0.26(+0.73%) |
Mar 15, 2018 | 35.27 | 35.68 | 35.27 | 35.55 | 1,276,353 | +0.44(+1.25%) |
Mar 14, 2018 | 35.17 | 35.41 | 34.95 | 35.11 | 1,097,453 | +0.12(+0.36%) |
Mar 13, 2018 | 34.33 | 35.44 | 34.15 | 34.99 | 1,438,921 | +0.72(+2.11%) |
Mar 12, 2018 | 34.35 | 34.54 | 34.06 | 34.27 | 1,605,404 | -0.09(-0.26%) |
Mar 09, 2018 | 35.69 | 35.89 | 34.06 | 34.36 | 1,874,872 | -1.30(-3.65%) |
Mar 08, 2018 | 36.59 | 36.84 | 35.52 | 35.66 | 1,133,996 | -0.91(-2.49%) |
Mar 07, 2018 | 36.83 | 36.57 | 1,205,951 | -0.10(-0.27%) | ||
Mar 06, 2018 | 36.43 | 36.91 | 36.30 | 36.67 | 1,370,716 | +0.38(+1.06%) |
Mar 05, 2018 | 36.65 | 36.83 | 36.26 | 36.28 | 1,028,919 | -0.54(-1.45%) |
Mar 02, 2018 | 36.34 | 36.89 | 35.98 | 36.82 | 853,658 | +0.32(+0.88%) |
Mar 01, 2018 | 36.40 | 37.02 | 36.01 | 36.50 | 1,032,434 | +0.18(+0.49%) |
Feb 28, 2018 | 36.78 | 37.02 | 36.29 | 36.32 | 1,741,381 | -0.36(-0.97%) |
Feb 27, 2018 | 36.83 | 37.11 | 36.58 | 36.67 | 1,160,021 | -0.23(-0.63%) |
Feb 26, 2018 | 36.76 | 37.42 | 36.68 | 36.91 | 1,316,360 | +0.40(+1.10%) |
Feb 23, 2018 | 35.77 | 36.67 | 35.77 | 36.51 | 2,076,985 | +1.03(+2.89%) |
Feb 22, 2018 | 35.48 | 1,522,548 | +0.04(+0.13%) | |||
Feb 21, 2018 | 35.65 | 36.62 | 35.42 | 35.44 | 1,292,338 | -0.14(-0.40%) |
Feb 20, 2018 | 36.15 | 36.18 | 35.56 | 35.58 | 1,179,680 | -0.60(-1.65%) |
Feb 16, 2018 | 36.18 | 36.18 | 36.18 | 0 | -0.79(-2.12%) | |
Feb 15, 2018 | 37.02 | 37.45 | 36.68 | 36.96 | 1,779,053 | +0.17(+0.47%) |
Feb 14, 2018 | 35.12 | 36.90 | 35.12 | 36.79 | 2,579,145 | +1.25(+3.53%) |
Feb 13, 2018 | 34.30 | 35.62 | 34.12 | 35.53 | 1,651,289 | +1.07(+3.10%) |
Feb 12, 2018 | 34.24 | 34.93 | 33.80 | 34.46 | 1,283,474 | +0.47(+1.39%) |
Feb 09, 2018 | 33.66 | 34.52 | 33.34 | 33.99 | 2,480,749 | +0.53(+1.60%) |
Feb 08, 2018 | 35.59 | 36.30 | 33.43 | 33.46 | 2,223,100 | -2.40(-6.70%) |
Feb 07, 2018 | 36.12 | 36.48 | 35.03 | 35.86 | 2,386,514 | -0.20(-0.57%) |
Feb 06, 2018 | 34.08 | 36.12 | 33.79 | 36.07 | 2,736,207 | +1.59(+4.61%) |
Feb 05, 2018 | 35.29 | 35.83 | 34.31 | 34.48 | 829,120 | -1.15(-3.23%) |
Feb 02, 2018 | 36.16 | 36.29 | 35.26 | 35.63 | 1,423,022 | -0.72(-1.98%) |
Feb 01, 2018 | 35.79 | 36.63 | 35.16 | 36.35 | 1,218,479 | +0.40(+1.11%) |
Jan 31, 2018 | 35.68 | 36.04 | 35.34 | 35.95 | 772,341 | -0.01(-0.02%) |
Jan 30, 2018 | 36.24 | 36.24 | 35.49 | 35.96 | 772,386 | -0.36(-0.98%) |
Jan 29, 2018 | 36.32 | 36.59 | 36.23 | 36.31 | 471,726 | -0.08(-0.22%) |
Jan 26, 2018 | 35.92 | 36.56 | 35.90 | 36.40 | 670,001 | +0.53(+1.49%) |
Jan 25, 2018 | 35.96 | 36.29 | 35.75 | 35.86 | 787,232 | +0.20(+0.55%) |
Jan 24, 2018 | 35.67 | 35.96 | 35.50 | 35.67 | 1,729,932 | +0.09(+0.25%) |
Jan 23, 2018 | 35.58 | 35.76 | 34.78 | 35.58 | 1,033,213 | -0.20(-0.57%) |
Jan 22, 2018 | 35.69 | 35.91 | 35.59 | 35.78 | 887,286 | +0.20(+0.58%) |
Jan 19, 2018 | 35.25 | 35.75 | 35.25 | 35.58 | 1,160,636 | +0.18(+0.50%) |
Jan 18, 2018 | 35.46 | 35.71 | 35.23 | 35.40 | 869,055 | -0.19(-0.52%) |
Jan 17, 2018 | 35.35 | 36.07 | 35.27 | 35.59 | 1,417,970 | +0.37(+1.06%) |
Jan 16, 2018 | 36.28 | 36.35 | 35.17 | 35.21 | 1,188,092 | -0.92(-2.54%) |
Jan 12, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.28(+0.77%) | |
Jan 11, 2018 | 35.64 | 36.30 | 35.55 | 35.85 | 1,867,742 | +0.36(+1.03%) |
Jan 10, 2018 | 35.34 | 35.49 | 34.87 | 35.49 | 1,131,069 | +0.04(+0.13%) |
Jan 09, 2018 | 35.55 | 35.57 | 34.93 | 35.44 | 746,377 | -0.14(-0.40%) |
Jan 08, 2018 | 35.41 | 35.72 | 34.99 | 35.59 | 973,455 | +0.04(+0.12%) |
Jan 05, 2018 | 35.35 | 35.66 | 35.15 | 35.54 | 699,717 | +0.42(+1.19%) |
Jan 04, 2018 | 34.89 | 35.16 | 34.62 | 35.12 | 546,023 | +0.29(+0.84%) |
Jan 03, 2018 | 35.25 | 35.45 | 34.77 | 34.83 | 1,094,905 | -0.25(-0.71%) |