Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.61(+2.01%) | |
Mar 28, 2018 | 29.95 | 30.81 | 29.74 | 30.35 | 695,487 | +0.43(+1.42%) |
Mar 27, 2018 | 30.50 | 30.71 | 29.86 | 29.92 | 1,250,341 | -0.40(-1.31%) |
Mar 26, 2018 | 29.83 | 30.36 | 29.68 | 30.32 | 662,386 | +0.88(+3.00%) |
Mar 23, 2018 | 31.02 | 29.44 | 29.44 | 1,403,622 | -1.52(-4.92%) | |
Mar 22, 2018 | 32.72 | 32.88 | 30.93 | 30.96 | 845,467 | -1.92(-5.83%) |
Mar 21, 2018 | 32.81 | 33.24 | 32.63 | 32.88 | 812,775 | -0.06(-0.18%) |
Mar 20, 2018 | 32.24 | 33.03 | 32.11 | 32.94 | 672,145 | +0.76(+2.37%) |
Mar 19, 2018 | 32.30 | 32.41 | 31.63 | 32.18 | 983,019 | -0.18(-0.56%) |
Mar 16, 2018 | 31.96 | 32.60 | 31.96 | 32.36 | 985,975 | +0.40(+1.24%) |
Mar 15, 2018 | 32.02 | 32.21 | 31.81 | 31.96 | 1,278,443 | -0.06(-0.19%) |
Mar 14, 2018 | 32.05 | 32.45 | 31.78 | 32.02 | 1,571,423 | +0.06(+0.19%) |
Mar 13, 2018 | 30.93 | 32.15 | 30.81 | 31.96 | 6,014,893 | -0.27(-0.85%) |
Mar 12, 2018 | 32.45 | 32.75 | 32.21 | 32.24 | 469,633 | -0.18(-0.56%) |
Mar 09, 2018 | 31.75 | 32.57 | 31.66 | 32.42 | 470,388 | +0.79(+2.50%) |
Mar 08, 2018 | 31.72 | 31.87 | 31.08 | 31.63 | 746,580 | -0.06(-0.19%) |
Mar 07, 2018 | 31.78 | 31.69 | 395,513 | +0.06(+0.19%) | ||
Mar 06, 2018 | 31.48 | 31.72 | 30.93 | 31.63 | 718,964 | +0.21(+0.68%) |
Mar 05, 2018 | 31.02 | 31.46 | 30.84 | 31.41 | 817,973 | +0.27(+0.88%) |
Mar 02, 2018 | 30.68 | 31.17 | 29.83 | 31.14 | 881,824 | +0.06(+0.20%) |
Mar 01, 2018 | 30.96 | 31.29 | 30.56 | 31.08 | 715,564 | +0.18(+0.59%) |
Feb 28, 2018 | 31.17 | 31.51 | 30.90 | 30.90 | 665,627 | -0.21(-0.68%) |
Feb 27, 2018 | 31.29 | 31.75 | 31.08 | 31.11 | 833,024 | -0.18(-0.58%) |
Feb 26, 2018 | 31.26 | 31.60 | 31.08 | 31.29 | 807,778 | +0.12(+0.39%) |
Feb 23, 2018 | 30.75 | 31.32 | 30.38 | 31.17 | 1,569,825 | -0.09(-0.29%) |
Feb 22, 2018 | 31.08 | 31.26 | 2,044,864 | -0.67(-2.10%) | ||
Feb 21, 2018 | 32.24 | 32.45 | 31.87 | 31.93 | 694,909 | -0.30(-0.94%) |
Feb 20, 2018 | 31.96 | 32.48 | 31.81 | 32.24 | 579,360 | +0.12(+0.38%) |
Feb 16, 2018 | 32.11 | 32.11 | 32.11 | 0 | +0.26(+0.80%) | |
Feb 15, 2018 | 31.65 | 31.89 | 31.13 | 31.86 | 651,252 | +0.35(+1.12%) |
Feb 14, 2018 | 30.80 | 31.77 | 30.80 | 31.51 | 447,684 | +0.50(+1.61%) |
Feb 13, 2018 | 30.51 | 31.08 | 30.36 | 31.01 | 483,275 | +0.38(+1.24%) |
Feb 12, 2018 | 30.60 | 30.86 | 30.30 | 30.63 | 517,884 | +0.09(+0.29%) |
Feb 09, 2018 | 30.86 | 31.07 | 29.98 | 30.54 | 1,358,561 | +0.03(+0.10%) |
Feb 08, 2018 | 30.22 | 30.71 | 29.66 | 30.51 | 1,191,471 | +1.32(+4.52%) |
Feb 07, 2018 | 28.90 | 29.50 | 28.79 | 29.19 | 418,939 | +0.12(+0.40%) |
Feb 06, 2018 | 28.43 | 29.42 | 28.37 | 29.07 | 761,605 | +0.00(+0.00%) |
Feb 05, 2018 | 29.42 | 29.75 | 28.43 | 29.07 | 590,005 | -0.76(-2.56%) |
Feb 02, 2018 | 30.13 | 30.30 | 29.66 | 29.83 | 400,563 | -0.53(-1.74%) |
Feb 01, 2018 | 30.25 | 30.36 | 29.81 | 30.36 | 326,923 | +0.03(+0.10%) |
Jan 31, 2018 | 30.01 | 30.36 | 29.92 | 30.33 | 525,138 | +0.44(+1.47%) |
Jan 30, 2018 | 30.25 | 30.27 | 29.86 | 29.89 | 371,384 | -0.59(-1.92%) |
Jan 29, 2018 | 30.42 | 30.60 | 30.19 | 30.48 | 446,859 | +0.06(+0.19%) |
Jan 26, 2018 | 30.60 | 30.83 | 30.30 | 30.42 | 208,782 | -0.12(-0.38%) |
Jan 25, 2018 | 30.27 | 30.57 | 30.13 | 30.54 | 289,046 | +0.47(+1.56%) |
Jan 24, 2018 | 30.42 | 30.51 | 29.86 | 30.07 | 264,457 | -0.26(-0.87%) |
Jan 23, 2018 | 30.25 | 30.42 | 30.04 | 30.33 | 286,287 | +0.09(+0.29%) |
Jan 22, 2018 | 30.33 | 30.42 | 30.01 | 30.25 | 242,033 | -0.03(-0.10%) |
Jan 19, 2018 | 29.60 | 30.26 | 29.60 | 30.27 | 273,431 | +0.62(+2.08%) |
Jan 18, 2018 | 29.81 | 29.81 | 29.54 | 29.66 | 319,819 | -0.23(-0.79%) |
Jan 17, 2018 | 29.39 | 30.04 | 29.25 | 29.89 | 279,878 | +0.62(+2.10%) |
Jan 16, 2018 | 29.75 | 30.04 | 29.07 | 29.28 | 464,581 | -0.21(-0.70%) |
Jan 12, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.38(+1.31%) | |
Jan 11, 2018 | 28.87 | 29.13 | 28.66 | 29.10 | 293,290 | +0.41(+1.43%) |
Jan 10, 2018 | 28.87 | 28.93 | 28.66 | 28.69 | 316,054 | -0.23(-0.81%) |
Jan 09, 2018 | 28.51 | 29.07 | 28.51 | 28.93 | 544,788 | +0.41(+1.44%) |
Jan 08, 2018 | 28.57 | 28.69 | 28.40 | 28.51 | 589,663 | +0.03(+0.10%) |
Jan 05, 2018 | 28.51 | 28.60 | 28.37 | 28.49 | 404,190 | +0.06(+0.21%) |
Jan 04, 2018 | 28.31 | 28.57 | 28.25 | 28.43 | 332,154 | +0.23(+0.83%) |
Jan 03, 2018 | 28.81 | 28.90 | 28.19 | 28.19 | 553,600 | -0.59(-2.04%) |