Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.47(+1.49%) | |
Mar 28, 2018 | 31.54 | 31.88 | 31.16 | 31.29 | 326,822 | -0.26(-0.83%) |
Mar 27, 2018 | 32.32 | 32.32 | 31.46 | 31.55 | 185,630 | -0.60(-1.87%) |
Mar 26, 2018 | 31.48 | 32.35 | 31.30 | 32.15 | 338,671 | +1.20(+3.89%) |
Mar 23, 2018 | 32.05 | 32.28 | 30.95 | 30.95 | 377,381 | -1.10(-3.44%) |
Mar 22, 2018 | 32.84 | 32.90 | 31.98 | 32.06 | 385,352 | -1.13(-3.39%) |
Mar 21, 2018 | 33.29 | 33.41 | 33.07 | 33.18 | 359,049 | +0.02(+0.06%) |
Mar 20, 2018 | 33.25 | 33.48 | 33.06 | 33.16 | 286,631 | -0.02(-0.06%) |
Mar 19, 2018 | 32.75 | 33.23 | 32.48 | 33.18 | 332,385 | +0.42(+1.27%) |
Mar 16, 2018 | 33.00 | 33.12 | 32.73 | 32.76 | 885,180 | -0.11(-0.34%) |
Mar 15, 2018 | 33.22 | 33.22 | 32.77 | 32.88 | 278,133 | -0.25(-0.75%) |
Mar 14, 2018 | 33.34 | 33.50 | 33.04 | 33.12 | 419,049 | -0.13(-0.38%) |
Mar 13, 2018 | 33.15 | 33.28 | 32.98 | 33.25 | 425,829 | +0.17(+0.51%) |
Mar 12, 2018 | 33.22 | 33.33 | 33.05 | 33.08 | 269,815 | -0.11(-0.32%) |
Mar 09, 2018 | 33.35 | 33.42 | 33.04 | 33.19 | 266,063 | +0.21(+0.64%) |
Mar 08, 2018 | 33.43 | 33.56 | 32.83 | 32.98 | 273,506 | -0.35(-1.04%) |
Mar 07, 2018 | 33.41 | 32.69 | 33.32 | 687,810 | +0.33(+1.01%) | |
Mar 06, 2018 | 32.56 | 33.01 | 32.15 | 32.99 | 697,260 | +0.65(+2.01%) |
Mar 05, 2018 | 32.35 | 32.55 | 31.98 | 32.34 | 373,619 | +0.00(+0.00%) |
Mar 02, 2018 | 31.84 | 32.55 | 31.56 | 32.34 | 389,310 | +0.40(+1.24%) |
Mar 01, 2018 | 32.23 | 32.26 | 31.86 | 31.94 | 541,404 | -0.33(-1.03%) |
Feb 28, 2018 | 32.52 | 32.64 | 32.20 | 32.27 | 452,376 | -0.06(-0.20%) |
Feb 27, 2018 | 33.12 | 33.33 | 32.19 | 32.34 | 430,915 | -0.78(-2.35%) |
Feb 26, 2018 | 33.26 | 33.68 | 33.00 | 33.12 | 429,778 | -0.11(-0.34%) |
Feb 23, 2018 | 32.32 | 33.26 | 32.32 | 33.23 | 304,010 | +1.09(+3.39%) |
Feb 22, 2018 | 32.29 | 32.38 | 32.03 | 32.14 | 338,337 | -0.11(-0.33%) |
Feb 21, 2018 | 31.45 | 32.43 | 31.45 | 32.25 | 560,664 | +0.76(+2.41%) |
Feb 20, 2018 | 30.92 | 31.58 | 30.72 | 31.49 | 597,260 | +0.34(+1.10%) |
Feb 16, 2018 | 31.14 | 31.14 | 31.14 | 0 | -0.36(-1.14%) | |
Feb 15, 2018 | 28.77 | 31.58 | 28.77 | 31.50 | 1,812,021 | +3.24(+11.47%) |
Feb 14, 2018 | 27.40 | 28.30 | 27.40 | 28.26 | 306,617 | +0.73(+2.65%) |
Feb 13, 2018 | 27.23 | 27.58 | 27.22 | 27.53 | 543,947 | +0.09(+0.33%) |
Feb 12, 2018 | 27.73 | 27.73 | 27.30 | 27.44 | 330,298 | -0.18(-0.64%) |
Feb 09, 2018 | 27.19 | 27.80 | 26.91 | 27.61 | 359,197 | +0.76(+2.82%) |
Feb 08, 2018 | 27.77 | 27.78 | 26.86 | 26.86 | 564,455 | -0.88(-3.16%) |
Feb 07, 2018 | 27.51 | 28.17 | 27.51 | 27.73 | 354,710 | +0.11(+0.38%) |
Feb 06, 2018 | 26.93 | 27.88 | 26.79 | 27.63 | 1,935,182 | -0.08(-0.29%) |
Feb 05, 2018 | 28.16 | 28.55 | 27.45 | 27.71 | 522,821 | -0.80(-2.79%) |
Feb 02, 2018 | 28.71 | 29.04 | 28.46 | 28.51 | 306,723 | -0.39(-1.34%) |
Feb 01, 2018 | 28.09 | 28.91 | 28.07 | 28.89 | 345,195 | +0.69(+2.44%) |
Jan 31, 2018 | 28.46 | 28.52 | 28.11 | 28.20 | 371,064 | -0.10(-0.35%) |
Jan 30, 2018 | 28.27 | 28.53 | 28.21 | 28.30 | 212,042 | -0.16(-0.57%) |
Jan 29, 2018 | 28.40 | 28.58 | 28.35 | 28.46 | 156,403 | -0.01(-0.02%) |
Jan 26, 2018 | 28.34 | 28.51 | 28.07 | 28.47 | 261,583 | +0.22(+0.80%) |
Jan 25, 2018 | 28.30 | 28.42 | 28.03 | 28.25 | 315,923 | +0.08(+0.27%) |
Jan 24, 2018 | 28.28 | 28.35 | 27.95 | 28.17 | 392,015 | +0.11(+0.37%) |
Jan 23, 2018 | 28.06 | 28.25 | 27.81 | 28.06 | 816,633 | -0.05(-0.17%) |
Jan 22, 2018 | 28.27 | 28.37 | 27.94 | 28.11 | 342,593 | -0.16(-0.57%) |
Jan 19, 2018 | 28.23 | 28.48 | 28.11 | 28.27 | 457,875 | -0.06(-0.20%) |
Jan 18, 2018 | 28.36 | 28.48 | 28.21 | 28.33 | 307,378 | -0.08(-0.27%) |
Jan 17, 2018 | 28.27 | 28.43 | 28.08 | 28.41 | 316,243 | +0.16(+0.57%) |
Jan 16, 2018 | 28.54 | 28.54 | 28.24 | 28.25 | 252,149 | +0.01(+0.05%) |
Jan 12, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.08(-0.30%) | |
Jan 11, 2018 | 27.71 | 28.53 | 27.37 | 28.32 | 429,250 | +0.58(+2.07%) |
Jan 10, 2018 | 27.23 | 28.02 | 27.16 | 27.74 | 397,659 | +0.58(+2.14%) |
Jan 09, 2018 | 27.19 | 27.42 | 26.93 | 27.16 | 474,206 | +0.60(+2.25%) |
Jan 08, 2018 | 26.43 | 26.81 | 26.14 | 26.56 | 431,292 | +0.25(+0.93%) |
Jan 05, 2018 | 26.60 | 26.83 | 26.25 | 26.32 | 493,453 | +0.08(+0.29%) |
Jan 04, 2018 | 25.89 | 26.33 | 25.71 | 26.24 | 578,227 | +0.51(+1.96%) |
Jan 03, 2018 | 25.78 | 26.04 | 25.43 | 25.73 | 300,370 | -0.04(-0.16%) |