Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.31 | 32.31 | 32.31 | 0 | +0.15(+0.47%) | |
Mar 28, 2018 | 32.52 | 32.61 | 32.10 | 32.16 | 1,540,441 | -0.04(-0.12%) |
Mar 27, 2018 | 32.96 | 33.00 | 32.02 | 32.20 | 499,204 | -0.67(-2.04%) |
Mar 26, 2018 | 32.98 | 33.14 | 32.24 | 32.87 | 735,685 | +0.55(+1.70%) |
Mar 23, 2018 | 32.62 | 32.86 | 32.27 | 32.32 | 936,126 | -0.14(-0.43%) |
Mar 22, 2018 | 32.98 | 33.17 | 32.45 | 32.46 | 805,611 | -1.14(-3.39%) |
Mar 21, 2018 | 33.76 | 33.92 | 33.49 | 33.60 | 489,141 | -0.22(-0.65%) |
Mar 20, 2018 | 33.77 | 33.93 | 33.61 | 33.82 | 641,662 | +0.21(+0.62%) |
Mar 19, 2018 | 34.21 | 34.21 | 33.38 | 33.61 | 761,077 | -0.39(-1.15%) |
Mar 16, 2018 | 33.66 | 34.17 | 33.63 | 34.00 | 889,505 | +0.40(+1.19%) |
Mar 15, 2018 | 33.65 | 33.85 | 33.49 | 33.60 | 397,323 | -0.05(-0.15%) |
Mar 14, 2018 | 33.89 | 34.03 | 33.54 | 33.65 | 814,556 | -0.35(-1.03%) |
Mar 13, 2018 | 34.54 | 34.56 | 33.80 | 34.00 | 611,634 | -0.39(-1.13%) |
Mar 12, 2018 | 34.48 | 34.69 | 34.28 | 34.39 | 403,940 | -0.20(-0.58%) |
Mar 09, 2018 | 34.54 | 34.61 | 34.33 | 34.59 | 642,206 | +0.16(+0.46%) |
Mar 08, 2018 | 34.25 | 34.57 | 34.11 | 34.43 | 647,372 | +0.14(+0.41%) |
Mar 07, 2018 | 34.45 | 34.29 | 940,597 | +0.42(+1.24%) | ||
Mar 06, 2018 | 33.69 | 33.98 | 33.63 | 33.87 | 733,496 | +0.41(+1.23%) |
Mar 05, 2018 | 32.85 | 33.59 | 32.71 | 33.46 | 792,456 | +0.73(+2.23%) |
Mar 02, 2018 | 32.34 | 32.82 | 32.24 | 32.73 | 602,062 | +0.08(+0.25%) |
Mar 01, 2018 | 33.13 | 33.17 | 32.27 | 32.65 | 1,408,648 | -1.05(-3.12%) |
Feb 28, 2018 | 33.92 | 34.14 | 33.61 | 33.70 | 924,790 | -0.12(-0.35%) |
Feb 27, 2018 | 34.10 | 34.10 | 33.75 | 33.82 | 1,289,587 | -0.35(-1.02%) |
Feb 26, 2018 | 33.95 | 34.19 | 33.73 | 34.17 | 489,579 | +0.20(+0.59%) |
Feb 23, 2018 | 33.67 | 34.01 | 33.38 | 33.97 | 688,207 | +0.41(+1.22%) |
Feb 22, 2018 | 33.48 | 33.56 | 589,144 | -0.38(-1.12%) | ||
Feb 21, 2018 | 33.85 | 34.47 | 33.75 | 33.94 | 819,077 | +0.07(+0.21%) |
Feb 20, 2018 | 34.04 | 34.32 | 33.77 | 33.87 | 630,028 | -0.34(-0.99%) |
Feb 16, 2018 | 34.21 | 34.21 | 34.21 | 0 | +0.41(+1.21%) | |
Feb 15, 2018 | 33.12 | 33.86 | 33.06 | 33.80 | 803,870 | +0.77(+2.33%) |
Feb 14, 2018 | 31.88 | 33.13 | 31.81 | 33.03 | 1,068,438 | +1.02(+3.19%) |
Feb 13, 2018 | 31.72 | 32.10 | 31.58 | 32.01 | 549,965 | +0.09(+0.28%) |
Feb 12, 2018 | 32.13 | 32.14 | 31.46 | 31.92 | 963,584 | +0.11(+0.35%) |
Feb 09, 2018 | 31.66 | 32.12 | 31.01 | 31.81 | 1,429,788 | +0.80(+2.58%) |
Feb 08, 2018 | 32.44 | 32.44 | 31.01 | 31.01 | 928,634 | -1.30(-4.02%) |
Feb 07, 2018 | 32.26 | 32.76 | 32.21 | 32.31 | 1,002,867 | -0.07(-0.22%) |
Feb 06, 2018 | 31.98 | 32.69 | 31.55 | 32.38 | 1,837,397 | -0.18(-0.55%) |
Feb 05, 2018 | 33.44 | 33.56 | 32.14 | 32.56 | 776,939 | -0.78(-2.34%) |
Feb 02, 2018 | 33.75 | 33.82 | 33.25 | 33.34 | 3,103,845 | -0.66(-1.94%) |
Feb 01, 2018 | 34.38 | 34.45 | 33.37 | 34.00 | 2,133,192 | +0.51(+1.52%) |
Jan 31, 2018 | 33.70 | 33.81 | 33.27 | 33.49 | 1,218,324 | -0.32(-0.95%) |
Jan 30, 2018 | 33.79 | 33.88 | 33.50 | 33.81 | 1,962,195 | -0.60(-1.74%) |
Jan 29, 2018 | 34.55 | 34.77 | 34.34 | 34.41 | 1,056,747 | -0.31(-0.89%) |
Jan 26, 2018 | 34.01 | 34.79 | 33.99 | 34.72 | 1,166,307 | +0.77(+2.27%) |
Jan 25, 2018 | 33.76 | 34.00 | 33.55 | 33.95 | 1,149,153 | +0.55(+1.65%) |
Jan 24, 2018 | 33.48 | 33.58 | 33.21 | 33.40 | 1,008,629 | -0.15(-0.45%) |
Jan 23, 2018 | 33.29 | 33.72 | 33.25 | 33.55 | 857,174 | +0.50(+1.51%) |
Jan 22, 2018 | 32.91 | 33.15 | 32.69 | 33.05 | 821,798 | +0.18(+0.55%) |
Jan 19, 2018 | 33.03 | 33.11 | 32.70 | 32.87 | 1,831,029 | +0.31(+0.95%) |
Jan 18, 2018 | 32.81 | 32.85 | 32.54 | 32.56 | 999,016 | -0.33(-1.00%) |
Jan 17, 2018 | 32.47 | 33.05 | 32.36 | 32.89 | 834,512 | +0.28(+0.86%) |
Jan 16, 2018 | 32.86 | 32.95 | 32.55 | 32.61 | 678,424 | -0.04(-0.12%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.46(+1.43%) | |
Jan 11, 2018 | 31.79 | 32.23 | 31.76 | 32.19 | 777,837 | +0.24(+0.75%) |