Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.87(+2.45%) | |
Mar 28, 2018 | 35.59 | 35.91 | 35.18 | 35.72 | 482,997 | +0.16(+0.44%) |
Mar 27, 2018 | 36.30 | 36.30 | 35.38 | 35.57 | 623,023 | -0.58(-1.62%) |
Mar 26, 2018 | 35.49 | 36.19 | 35.00 | 36.15 | 635,829 | +1.08(+3.07%) |
Mar 23, 2018 | 35.73 | 36.11 | 35.05 | 35.08 | 587,942 | -0.68(-1.90%) |
Mar 22, 2018 | 35.67 | 36.22 | 35.63 | 35.75 | 1,086,322 | -0.22(-0.60%) |
Mar 21, 2018 | 36.09 | 36.27 | 35.85 | 35.97 | 380,797 | -0.06(-0.15%) |
Mar 20, 2018 | 35.91 | 36.11 | 35.72 | 36.02 | 526,072 | +0.17(+0.47%) |
Mar 19, 2018 | 35.76 | 35.98 | 35.46 | 35.86 | 608,582 | -0.05(-0.14%) |
Mar 16, 2018 | 35.55 | 35.97 | 35.55 | 35.90 | 1,341,077 | +0.40(+1.12%) |
Mar 15, 2018 | 35.58 | 35.82 | 35.42 | 35.51 | 451,656 | -0.07(-0.19%) |
Mar 14, 2018 | 35.59 | 35.74 | 35.30 | 35.57 | 457,640 | +0.06(+0.18%) |
Mar 13, 2018 | 35.62 | 35.92 | 35.35 | 35.51 | 486,291 | -0.03(-0.09%) |
Mar 12, 2018 | 35.45 | 35.70 | 35.21 | 35.54 | 634,859 | +0.08(+0.23%) |
Mar 09, 2018 | 34.94 | 35.63 | 34.94 | 35.46 | 575,036 | +0.59(+1.68%) |
Mar 08, 2018 | 35.01 | 35.46 | 34.44 | 34.88 | 707,831 | -0.08(-0.24%) |
Mar 07, 2018 | 34.96 | 35.63 | 34.46 | 34.96 | 1,726,881 | -0.12(-0.35%) |
Mar 06, 2018 | 34.40 | 35.12 | 34.13 | 35.08 | 977,196 | +0.80(+2.35%) |
Mar 05, 2018 | 33.87 | 34.53 | 33.81 | 34.28 | 663,518 | +0.26(+0.76%) |
Mar 02, 2018 | 33.97 | 34.08 | 33.64 | 34.02 | 566,254 | -0.10(-0.31%) |
Mar 01, 2018 | 34.39 | 34.49 | 33.70 | 34.12 | 823,811 | -0.12(-0.36%) |
Feb 28, 2018 | 34.38 | 34.60 | 34.22 | 34.25 | 851,022 | -0.05(-0.15%) |
Feb 27, 2018 | 34.53 | 34.60 | 34.01 | 34.30 | 673,307 | -0.25(-0.73%) |
Feb 26, 2018 | 34.48 | 34.58 | 33.89 | 34.55 | 538,998 | +0.15(+0.42%) |
Feb 23, 2018 | 33.82 | 34.44 | 33.70 | 34.40 | 686,147 | +0.60(+1.79%) |
Feb 22, 2018 | 33.70 | 33.80 | 682,515 | -0.01(-0.04%) | ||
Feb 21, 2018 | 33.90 | 34.27 | 33.64 | 33.81 | 836,172 | +0.01(+0.03%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.28 | 33.80 | 770,056 | -0.41(-1.20%) |
Feb 16, 2018 | 34.21 | 34.21 | 34.21 | 0 | -0.07(-0.21%) | |
Feb 15, 2018 | 34.29 | 34.62 | 33.70 | 34.29 | 761,496 | +0.18(+0.54%) |
Feb 14, 2018 | 32.92 | 34.14 | 32.89 | 34.10 | 776,005 | +0.98(+2.96%) |
Feb 13, 2018 | 32.53 | 33.38 | 32.22 | 33.12 | 967,439 | +0.38(+1.15%) |
Feb 12, 2018 | 32.48 | 33.60 | 32.47 | 32.74 | 1,011,960 | +0.45(+1.39%) |
Feb 09, 2018 | 32.26 | 32.57 | 31.36 | 32.30 | 785,879 | +0.39(+1.24%) |
Feb 08, 2018 | 33.16 | 33.16 | 31.89 | 31.90 | 838,019 | -1.09(-3.29%) |
Feb 07, 2018 | 33.41 | 33.53 | 32.99 | 32.99 | 1,023,224 | -0.32(-0.95%) |
Feb 06, 2018 | 31.80 | 33.42 | 30.96 | 33.30 | 1,546,500 | +0.72(+2.20%) |
Feb 05, 2018 | 33.30 | 33.39 | 31.98 | 32.59 | 671,769 | -0.82(-2.46%) |
Feb 02, 2018 | 33.69 | 33.86 | 33.39 | 33.41 | 488,699 | -0.44(-1.31%) |
Feb 01, 2018 | 33.89 | 33.91 | 33.62 | 33.85 | 440,124 | -0.07(-0.19%) |
Jan 31, 2018 | 34.13 | 34.43 | 33.81 | 33.92 | 881,821 | -0.02(-0.07%) |
Jan 30, 2018 | 34.06 | 34.06 | 33.88 | 33.94 | 777,974 | -0.39(-1.14%) |
Jan 29, 2018 | 34.37 | 34.72 | 34.26 | 34.33 | 731,248 | -0.07(-0.22%) |
Jan 26, 2018 | 34.46 | 34.60 | 34.23 | 34.41 | 630,284 | +0.05(+0.15%) |
Jan 25, 2018 | 34.28 | 34.39 | 33.98 | 34.35 | 744,530 | +0.18(+0.53%) |
Jan 24, 2018 | 34.33 | 34.36 | 34.10 | 34.17 | 755,682 | -0.03(-0.09%) |
Jan 23, 2018 | 34.17 | 34.38 | 33.97 | 34.21 | 727,753 | +0.12(+0.35%) |
Jan 22, 2018 | 34.02 | 34.22 | 33.87 | 34.09 | 865,047 | +0.07(+0.20%) |
Jan 19, 2018 | 33.94 | 34.11 | 33.77 | 34.02 | 801,064 | +0.17(+0.50%) |
Jan 18, 2018 | 34.07 | 34.29 | 33.70 | 33.85 | 776,315 | -0.16(-0.46%) |
Jan 17, 2018 | 34.06 | 34.13 | 33.76 | 34.01 | 737,180 | +0.10(+0.29%) |
Jan 16, 2018 | 33.88 | 34.16 | 33.77 | 33.91 | 803,327 | +0.06(+0.17%) |
Jan 12, 2018 | 33.85 | 33.85 | 33.85 | 0 | +0.45(+1.34%) | |
Jan 11, 2018 | 33.28 | 33.61 | 33.19 | 33.40 | 421,857 | +0.19(+0.57%) |
Jan 10, 2018 | 33.23 | 33.42 | 32.76 | 33.21 | 1,010,872 | -0.08(-0.25%) |
Jan 09, 2018 | 33.11 | 33.42 | 32.85 | 33.30 | 905,498 | +0.32(+0.98%) |
Jan 08, 2018 | 32.89 | 33.10 | 32.67 | 32.97 | 625,907 | +0.00(+0.01%) |
Jan 05, 2018 | 32.72 | 33.20 | 32.52 | 32.97 | 769,109 | +0.35(+1.08%) |
Jan 04, 2018 | 32.52 | 32.74 | 32.44 | 32.62 | 796,733 | +0.10(+0.32%) |
Jan 03, 2018 | 31.91 | 32.52 | 31.85 | 32.51 | 619,694 | +0.73(+2.30%) |