Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.47 | 32.47 | 32.47 | 0 | +0.04(+0.13%) | |
Mar 28, 2018 | 31.37 | 32.54 | 31.28 | 32.43 | 789,017 | +1.33(+4.27%) |
Mar 27, 2018 | 30.50 | 31.40 | 30.17 | 31.10 | 644,924 | +0.59(+1.93%) |
Mar 26, 2018 | 30.53 | 30.66 | 30.18 | 30.51 | 464,260 | +0.24(+0.78%) |
Mar 23, 2018 | 30.51 | 30.66 | 30.19 | 30.28 | 773,138 | -0.29(-0.94%) |
Mar 22, 2018 | 30.77 | 31.32 | 30.55 | 30.56 | 1,011,517 | -0.25(-0.82%) |
Mar 21, 2018 | 30.96 | 31.05 | 30.58 | 30.82 | 1,781,208 | -0.22(-0.70%) |
Mar 20, 2018 | 31.40 | 31.55 | 30.81 | 31.03 | 1,107,946 | -0.39(-1.23%) |
Mar 19, 2018 | 31.66 | 31.69 | 31.14 | 31.42 | 1,777,767 | -0.31(-0.98%) |
Mar 16, 2018 | 31.79 | 32.04 | 31.61 | 31.73 | 1,622,614 | -0.06(-0.19%) |
Mar 15, 2018 | 32.16 | 32.31 | 31.50 | 31.79 | 842,832 | -0.32(-1.00%) |
Mar 14, 2018 | 32.13 | 32.24 | 31.92 | 32.11 | 1,291,917 | +0.05(+0.16%) |
Mar 13, 2018 | 32.02 | 32.15 | 31.67 | 32.06 | 647,494 | +0.17(+0.53%) |
Mar 12, 2018 | 31.86 | 31.95 | 31.42 | 31.89 | 721,947 | -0.02(-0.05%) |
Mar 09, 2018 | 31.89 | 31.96 | 31.53 | 31.91 | 731,995 | +0.09(+0.29%) |
Mar 08, 2018 | 31.62 | 31.85 | 31.49 | 31.82 | 569,676 | +0.30(+0.96%) |
Mar 07, 2018 | 31.13 | 31.51 | 696,866 | +0.04(+0.13%) | ||
Mar 06, 2018 | 31.34 | 31.56 | 31.11 | 31.47 | 595,655 | +0.14(+0.46%) |
Mar 05, 2018 | 30.69 | 31.39 | 30.60 | 31.33 | 831,055 | +0.56(+1.83%) |
Mar 02, 2018 | 30.81 | 30.86 | 30.51 | 30.76 | 734,406 | -0.18(-0.57%) |
Mar 01, 2018 | 30.56 | 31.19 | 30.40 | 30.94 | 764,805 | +0.27(+0.88%) |
Feb 28, 2018 | 30.65 | 31.06 | 30.44 | 30.67 | 909,873 | +0.19(+0.63%) |
Feb 27, 2018 | 31.43 | 31.51 | 30.47 | 30.48 | 946,128 | -0.97(-3.07%) |
Feb 26, 2018 | 31.66 | 31.88 | 31.20 | 31.45 | 858,557 | -0.22(-0.69%) |
Feb 23, 2018 | 31.04 | 31.83 | 30.96 | 31.66 | 1,200,241 | +0.81(+2.62%) |
Feb 22, 2018 | 30.49 | 31.34 | 30.28 | 30.86 | 1,525,653 | +0.69(+2.29%) |
Feb 21, 2018 | 29.85 | 31.38 | 29.85 | 30.17 | 2,352,086 | +0.26(+0.87%) |
Feb 20, 2018 | 30.39 | 30.57 | 29.83 | 29.91 | 1,704,117 | -1.01(-3.26%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.34(+1.10%) | |
Feb 15, 2018 | 30.14 | 30.66 | 30.07 | 30.58 | 551,989 | +0.61(+2.02%) |
Feb 14, 2018 | 29.99 | 30.12 | 29.61 | 29.97 | 715,803 | -0.26(-0.86%) |
Feb 13, 2018 | 30.14 | 30.29 | 29.88 | 30.23 | 675,444 | +0.06(+0.20%) |
Feb 12, 2018 | 29.95 | 30.23 | 29.02 | 30.18 | 1,385,535 | +0.34(+1.16%) |
Feb 09, 2018 | 29.47 | 30.01 | 29.28 | 29.83 | 2,195,679 | +0.57(+1.95%) |
Feb 08, 2018 | 29.93 | 30.39 | 29.25 | 29.26 | 1,786,013 | -0.74(-2.47%) |
Feb 07, 2018 | 30.23 | 30.39 | 29.99 | 30.00 | 875,484 | -0.22(-0.72%) |
Feb 06, 2018 | 30.14 | 30.79 | 29.73 | 30.22 | 1,366,207 | -0.57(-1.86%) |
Feb 05, 2018 | 31.26 | 31.37 | 30.32 | 30.79 | 660,184 | -0.52(-1.66%) |
Feb 02, 2018 | 31.20 | 31.43 | 30.91 | 31.31 | 1,141,242 | -0.09(-0.29%) |
Feb 01, 2018 | 31.98 | 32.38 | 31.34 | 31.40 | 988,673 | -0.56(-1.76%) |
Jan 31, 2018 | 31.88 | 32.03 | 31.66 | 31.97 | 1,725,335 | +0.22(+0.71%) |
Jan 30, 2018 | 31.84 | 32.11 | 31.60 | 31.74 | 1,430,774 | -0.37(-1.16%) |
Jan 29, 2018 | 32.44 | 32.46 | 31.85 | 32.12 | 920,006 | -0.56(-1.70%) |
Jan 26, 2018 | 32.87 | 32.93 | 32.39 | 32.67 | 639,794 | -0.08(-0.25%) |
Jan 25, 2018 | 32.93 | 33.04 | 32.70 | 32.76 | 926,322 | -0.24(-0.73%) |
Jan 24, 2018 | 33.01 | 33.21 | 32.82 | 33.00 | 945,714 | -0.06(-0.18%) |
Jan 23, 2018 | 32.52 | 33.07 | 32.37 | 33.06 | 962,683 | +0.71(+2.18%) |
Jan 22, 2018 | 32.01 | 32.46 | 31.95 | 32.35 | 682,708 | +0.32(+1.01%) |
Jan 19, 2018 | 32.12 | 32.14 | 31.83 | 32.03 | 871,844 | -0.03(-0.10%) |
Jan 18, 2018 | 32.30 | 32.30 | 31.93 | 32.06 | 962,780 | -0.33(-1.03%) |
Jan 17, 2018 | 32.54 | 32.67 | 32.32 | 32.39 | 581,585 | -0.02(-0.08%) |
Jan 16, 2018 | 32.57 | 32.81 | 32.40 | 32.42 | 723,664 | +0.04(+0.13%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.22(-0.66%) | |
Jan 11, 2018 | 32.65 | 32.93 | 32.53 | 32.59 | 636,128 | -0.04(-0.13%) |
Jan 10, 2018 | 32.85 | 33.01 | 32.31 | 32.63 | 722,968 | -0.37(-1.13%) |
Jan 09, 2018 | 33.55 | 33.55 | 33.00 | 33.01 | 750,392 | -0.55(-1.63%) |
Jan 08, 2018 | 32.91 | 33.60 | 32.87 | 33.55 | 990,581 | +0.61(+1.84%) |
Jan 05, 2018 | 32.94 | 33.18 | 32.87 | 32.95 | 1,229,416 | +0.04(+0.13%) |
Jan 04, 2018 | 33.50 | 33.58 | 32.78 | 32.91 | 1,468,777 | -0.60(-1.79%) |
Jan 03, 2018 | 34.18 | 34.18 | 33.49 | 33.50 | 747,390 | -0.57(-1.66%) |