Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.14(+0.44%) | |
Mar 28, 2018 | 32.89 | 33.14 | 32.78 | 32.87 | 811,988 | +0.23(+0.69%) |
Mar 27, 2018 | 33.05 | 33.09 | 32.53 | 32.64 | 676,729 | -0.42(-1.27%) |
Mar 26, 2018 | 32.96 | 33.06 | 32.64 | 33.06 | 603,838 | +0.66(+2.04%) |
Mar 23, 2018 | 32.74 | 32.87 | 32.40 | 32.40 | 961,741 | -0.17(-0.52%) |
Mar 22, 2018 | 32.79 | 32.91 | 32.56 | 32.57 | 838,564 | -0.97(-2.89%) |
Mar 21, 2018 | 33.45 | 33.63 | 33.37 | 33.54 | 1,022,150 | +0.14(+0.42%) |
Mar 20, 2018 | 33.44 | 33.44 | 33.33 | 33.40 | 441,852 | -0.11(-0.33%) |
Mar 19, 2018 | 33.54 | 33.59 | 33.34 | 33.51 | 524,053 | -0.06(-0.18%) |
Mar 16, 2018 | 33.43 | 33.68 | 33.43 | 33.57 | 480,713 | +0.00(+0.00%) |
Mar 15, 2018 | 33.64 | 33.72 | 33.50 | 33.57 | 469,899 | -0.10(-0.30%) |
Mar 14, 2018 | 33.84 | 33.93 | 33.61 | 33.67 | 391,577 | +0.05(+0.15%) |
Mar 13, 2018 | 33.94 | 34.02 | 33.59 | 33.62 | 526,487 | -0.20(-0.59%) |
Mar 12, 2018 | 33.84 | 33.88 | 33.78 | 33.82 | 452,120 | +0.01(+0.03%) |
Mar 09, 2018 | 33.73 | 33.81 | 33.62 | 33.81 | 644,812 | +0.19(+0.57%) |
Mar 08, 2018 | 33.73 | 33.73 | 33.49 | 33.62 | 629,924 | +0.02(+0.06%) |
Mar 07, 2018 | 33.64 | 33.35 | 33.60 | 549,346 | +0.05(+0.15%) | |
Mar 06, 2018 | 33.54 | 33.67 | 33.45 | 33.55 | 360,011 | +0.18(+0.54%) |
Mar 05, 2018 | 32.96 | 33.41 | 32.96 | 33.37 | 519,271 | +0.15(+0.45%) |
Mar 02, 2018 | 32.97 | 33.24 | 32.90 | 33.22 | 611,131 | +0.04(+0.12%) |
Mar 01, 2018 | 33.39 | 33.52 | 32.94 | 33.18 | 896,717 | -0.21(-0.63%) |
Feb 28, 2018 | 33.96 | 33.96 | 33.39 | 33.39 | 2,259,280 | -0.45(-1.33%) |
Feb 27, 2018 | 34.21 | 34.21 | 33.83 | 33.84 | 673,247 | -0.50(-1.46%) |
Feb 26, 2018 | 34.18 | 34.35 | 34.08 | 34.34 | 824,529 | +0.20(+0.59%) |
Feb 23, 2018 | 33.96 | 34.17 | 33.88 | 34.14 | 343,817 | +0.36(+1.07%) |
Feb 22, 2018 | 33.75 | 33.98 | 33.72 | 33.78 | 699,182 | +0.20(+0.60%) |
Feb 21, 2018 | 33.83 | 34.09 | 33.58 | 33.58 | 542,699 | -0.10(-0.30%) |
Feb 20, 2018 | 33.74 | 33.89 | 33.59 | 33.68 | 756,544 | -0.24(-0.71%) |
Feb 16, 2018 | 33.92 | 33.92 | 33.92 | 0 | -0.03(-0.09%) | |
Feb 15, 2018 | 33.95 | 33.97 | 33.69 | 33.95 | 468,062 | +0.17(+0.50%) |
Feb 14, 2018 | 33.07 | 33.81 | 33.07 | 33.78 | 849,519 | +0.55(+1.66%) |
Feb 13, 2018 | 33.13 | 33.27 | 33.12 | 33.23 | 445,541 | -0.02(-0.06%) |
Feb 12, 2018 | 33.01 | 33.33 | 32.96 | 33.25 | 504,329 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.09 | 32.19 | 32.99 | 2,108,438 | +0.16(+0.49%) |
Feb 08, 2018 | 33.74 | 33.74 | 32.82 | 32.83 | 963,082 | -0.69(-2.06%) |
Feb 07, 2018 | 33.66 | 33.87 | 33.45 | 33.52 | 708,924 | -0.36(-1.06%) |
Feb 06, 2018 | 33.20 | 33.96 | 33.00 | 33.88 | 1,620,788 | +0.29(+0.86%) |
Feb 05, 2018 | 34.34 | 34.34 | 33.28 | 33.59 | 1,181,624 | -1.10(-3.17%) |
Feb 02, 2018 | 35.13 | 35.13 | 34.69 | 34.69 | 860,254 | -0.78(-2.20%) |
Feb 01, 2018 | 35.31 | 35.45 | 35.23 | 35.47 | 885,333 | +0.23(+0.65%) |
Jan 31, 2018 | 35.49 | 35.49 | 35.17 | 35.24 | 702,511 | +0.02(+0.07%) |
Jan 30, 2018 | 35.45 | 35.45 | 35.19 | 35.22 | 846,853 | -0.30(-0.86%) |
Jan 29, 2018 | 35.64 | 35.64 | 35.46 | 35.52 | 677,310 | -0.36(-1.00%) |
Jan 26, 2018 | 35.76 | 35.90 | 35.75 | 35.88 | 714,576 | +0.29(+0.81%) |
Jan 25, 2018 | 35.90 | 35.93 | 35.49 | 35.59 | 717,736 | -0.11(-0.31%) |
Jan 24, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 516,471 | +0.20(+0.56%) |
Jan 23, 2018 | 35.44 | 35.52 | 35.36 | 35.50 | 616,141 | +0.05(+0.14%) |
Jan 22, 2018 | 35.24 | 35.46 | 35.24 | 35.45 | 624,855 | +0.27(+0.77%) |
Jan 19, 2018 | 35.09 | 35.09 | 35.18 | 543,857 | +0.09(+0.26%) | |
Jan 18, 2018 | 35.11 | 35.11 | 35.01 | 35.09 | 904,543 | -0.02(-0.06%) |
Jan 17, 2018 | 35.07 | 35.27 | 34.91 | 35.11 | 611,705 | +0.19(+0.54%) |
Jan 16, 2018 | 35.05 | 35.16 | 34.88 | 34.92 | 991,936 | -0.08(-0.23%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.45(+1.30%) | |
Jan 11, 2018 | 34.44 | 34.56 | 34.35 | 34.55 | 943,867 | +0.26(+0.76%) |
Jan 10, 2018 | 34.37 | 34.45 | 34.26 | 34.29 | 473,123 | -0.22(-0.64%) |
Jan 09, 2018 | 34.53 | 34.54 | 34.42 | 34.51 | 978,933 | -0.03(-0.09%) |
Jan 08, 2018 | 34.58 | 34.58 | 34.45 | 34.54 | 854,412 | -0.14(-0.40%) |
Jan 05, 2018 | 34.61 | 34.71 | 34.54 | 34.68 | 661,075 | +0.25(+0.73%) |
Jan 04, 2018 | 34.41 | 34.47 | 34.30 | 34.43 | 698,536 | +0.24(+0.70%) |
Jan 03, 2018 | 34.12 | 34.22 | 34.07 | 34.19 | 651,364 | +0.08(+0.23%) |