Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.95(+2.82%) | |
Mar 28, 2018 | 33.32 | 34.24 | 33.00 | 33.70 | 311,041 | +0.81(+2.46%) |
Mar 27, 2018 | 34.15 | 34.60 | 32.59 | 32.89 | 343,965 | -1.05(-3.09%) |
Mar 26, 2018 | 34.10 | 34.43 | 32.44 | 33.94 | 261,250 | +0.31(+0.92%) |
Mar 23, 2018 | 33.80 | 34.96 | 33.01 | 33.63 | 431,588 | +0.15(+0.45%) |
Mar 22, 2018 | 34.72 | 35.04 | 33.39 | 33.48 | 603,869 | -1.83(-5.18%) |
Mar 21, 2018 | 34.17 | 35.51 | 34.16 | 35.31 | 585,130 | +0.97(+2.82%) |
Mar 20, 2018 | 34.40 | 34.89 | 34.00 | 34.34 | 379,015 | +0.16(+0.47%) |
Mar 19, 2018 | 36.15 | 36.23 | 33.56 | 34.18 | 600,435 | -2.30(-6.30%) |
Mar 16, 2018 | 35.66 | 36.63 | 34.80 | 36.48 | 807,547 | +0.78(+2.18%) |
Mar 15, 2018 | 37.70 | 38.00 | 35.36 | 35.70 | 413,721 | -1.93(-5.13%) |
Mar 14, 2018 | 36.86 | 38.00 | 36.20 | 37.63 | 693,846 | +1.63(+4.53%) |
Mar 13, 2018 | 35.77 | 38.64 | 34.24 | 36.00 | 1,174,701 | +1.02(+2.92%) |
Mar 12, 2018 | 34.89 | 35.15 | 33.72 | 34.98 | 370,015 | +0.19(+0.55%) |
Mar 09, 2018 | 33.69 | 34.91 | 33.39 | 34.79 | 516,325 | +1.34(+4.01%) |
Mar 08, 2018 | 33.01 | 33.70 | 32.34 | 33.45 | 324,822 | +0.52(+1.58%) |
Mar 07, 2018 | 33.38 | 32.93 | 292,964 | -0.25(-0.75%) | ||
Mar 06, 2018 | 34.25 | 34.35 | 32.50 | 33.18 | 387,026 | -0.95(-2.78%) |
Mar 05, 2018 | 33.18 | 34.46 | 32.77 | 34.13 | 455,380 | +0.88(+2.65%) |
Mar 02, 2018 | 31.58 | 33.31 | 31.53 | 33.25 | 476,208 | +1.30(+4.07%) |
Mar 01, 2018 | 32.60 | 33.20 | 31.50 | 31.95 | 496,963 | -0.55(-1.69%) |
Feb 28, 2018 | 33.06 | 33.72 | 32.01 | 32.50 | 775,202 | -0.27(-0.82%) |
Feb 27, 2018 | 34.02 | 34.43 | 31.37 | 32.77 | 1,217,454 | -1.12(-3.30%) |
Feb 26, 2018 | 34.74 | 35.44 | 33.71 | 33.89 | 561,985 | -0.67(-1.94%) |
Feb 23, 2018 | 32.91 | 34.58 | 31.83 | 34.56 | 513,811 | +2.00(+6.14%) |
Feb 22, 2018 | 32.53 | 32.56 | 456,316 | +0.06(+0.18%) | ||
Feb 21, 2018 | 33.82 | 33.90 | 32.50 | 32.50 | 380,820 | -1.33(-3.93%) |
Feb 20, 2018 | 35.00 | 35.53 | 33.48 | 33.83 | 474,871 | -1.31(-3.73%) |
Feb 16, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.48(-1.35%) | |
Feb 15, 2018 | 34.78 | 35.75 | 33.48 | 35.62 | 712,217 | +1.31(+3.82%) |
Feb 14, 2018 | 32.32 | 34.50 | 31.91 | 34.31 | 519,939 | +1.41(+4.29%) |
Feb 13, 2018 | 33.64 | 34.46 | 32.72 | 32.90 | 580,563 | -1.11(-3.26%) |
Feb 12, 2018 | 32.58 | 35.34 | 32.58 | 34.01 | 696,335 | +1.90(+5.92%) |
Feb 09, 2018 | 30.93 | 32.39 | 30.24 | 32.11 | 1,295,172 | +1.43(+4.66%) |
Feb 08, 2018 | 34.20 | 34.83 | 30.63 | 30.68 | 832,531 | -3.19(-9.42%) |
Feb 07, 2018 | 35.16 | 35.76 | 33.78 | 33.87 | 644,502 | -0.79(-2.28%) |
Feb 06, 2018 | 32.80 | 34.78 | 32.59 | 34.66 | 703,317 | +0.70(+2.06%) |
Feb 05, 2018 | 32.25 | 35.61 | 32.20 | 33.96 | 868,436 | +1.48(+4.56%) |
Feb 02, 2018 | 32.72 | 33.20 | 31.68 | 32.48 | 706,678 | -1.07(-3.19%) |
Feb 01, 2018 | 34.08 | 34.84 | 33.44 | 33.55 | 1,402,013 | -0.37(-1.09%) |
Jan 31, 2018 | 30.83 | 34.18 | 30.83 | 33.92 | 2,215,449 | +3.24(+10.56%) |
Jan 30, 2018 | 29.60 | 30.93 | 29.60 | 30.68 | 841,164 | -0.01(-0.03%) |
Jan 29, 2018 | 32.21 | 32.54 | 30.38 | 30.69 | 740,855 | -1.85(-5.69%) |
Jan 26, 2018 | 32.39 | 34.33 | 32.23 | 32.54 | 1,328,817 | +0.37(+1.15%) |
Jan 25, 2018 | 34.84 | 34.84 | 32.03 | 32.17 | 1,175,243 | -2.39(-6.92%) |
Jan 24, 2018 | 35.95 | 36.06 | 34.52 | 34.56 | 348,756 | -1.22(-3.41%) |
Jan 23, 2018 | 36.18 | 36.60 | 35.57 | 35.78 | 354,338 | -0.06(-0.17%) |
Jan 22, 2018 | 34.05 | 35.95 | 33.99 | 35.84 | 346,289 | +1.98(+5.85%) |
Jan 19, 2018 | 33.43 | 33.96 | 33.01 | 33.86 | 435,933 | +0.05(+0.15%) |
Jan 18, 2018 | 34.17 | 34.43 | 33.35 | 33.81 | 751,561 | -0.33(-0.97%) |
Jan 17, 2018 | 35.25 | 35.54 | 33.92 | 34.14 | 805,541 | -0.88(-2.51%) |
Jan 16, 2018 | 36.94 | 36.94 | 34.98 | 35.02 | 734,670 | -1.70(-4.63%) |
Jan 12, 2018 | 36.72 | 36.72 | 36.72 | 0 | +0.14(+0.38%) | |
Jan 11, 2018 | 35.41 | 37.66 | 35.41 | 36.58 | 663,127 | +1.39(+3.95%) |
Jan 10, 2018 | 35.75 | 35.93 | 35.32 | 35.19 | 350,955 | -0.44(-1.23%) |
Jan 09, 2018 | 34.00 | 35.87 | 33.83 | 35.63 | 1,007,375 | +1.79(+5.29%) |
Jan 08, 2018 | 33.12 | 33.89 | 32.67 | 33.84 | 351,098 | +0.83(+2.51%) |
Jan 05, 2018 | 32.87 | 33.56 | 32.67 | 33.01 | 487,313 | -0.15(-0.45%) |
Jan 04, 2018 | 33.02 | 33.89 | 32.80 | 33.16 | 412,717 | +0.37(+1.13%) |
Jan 03, 2018 | 32.33 | 33.40 | 32.33 | 32.79 | 532,476 | +0.70(+2.18%) |