Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.47(+1.42%) | |
Mar 28, 2018 | 32.79 | 33.30 | 32.79 | 33.18 | 47,489 | -0.01(-0.03%) |
Mar 27, 2018 | 34.08 | 34.08 | 32.99 | 33.19 | 69,486 | +0.58(+1.78%) |
Mar 26, 2018 | 32.68 | 32.68 | 32.13 | 32.61 | 87,927 | -0.27(-0.84%) |
Mar 23, 2018 | 32.54 | 33.54 | 32.54 | 32.88 | 122,600 | -1.09(-3.21%) |
Mar 22, 2018 | 34.35 | 35.13 | 33.89 | 33.98 | 84,655 | +0.38(+1.15%) |
Mar 21, 2018 | 33.49 | 33.75 | 33.30 | 33.59 | 35,320 | +0.10(+0.28%) |
Mar 20, 2018 | 33.10 | 33.60 | 33.10 | 33.49 | 30,010 | +0.36(+1.10%) |
Mar 19, 2018 | 33.02 | 33.70 | 32.98 | 33.13 | 52,908 | -0.57(-1.69%) |
Mar 16, 2018 | 33.01 | 34.11 | 33.01 | 33.70 | 33,856 | -0.14(-0.41%) |
Mar 15, 2018 | 33.32 | 33.95 | 33.32 | 33.84 | 77,323 | -0.32(-0.94%) |
Mar 14, 2018 | 33.75 | 34.40 | 33.75 | 34.16 | 29,338 | -0.07(-0.20%) |
Mar 13, 2018 | 35.27 | 35.27 | 34.23 | 34.23 | 48,461 | -0.20(-0.57%) |
Mar 12, 2018 | 34.29 | 34.66 | 34.24 | 34.42 | 42,021 | +0.20(+0.57%) |
Mar 09, 2018 | 33.37 | 34.27 | 33.37 | 34.23 | 46,457 | +0.86(+2.58%) |
Mar 08, 2018 | 33.80 | 33.80 | 33.10 | 33.37 | 50,268 | -0.76(-2.23%) |
Mar 07, 2018 | 34.20 | 34.29 | 33.85 | 34.13 | 45,065 | -0.84(-2.39%) |
Mar 06, 2018 | 34.47 | 35.17 | 34.47 | 34.97 | 112,856 | +0.49(+1.41%) |
Mar 05, 2018 | 34.48 | 34.75 | 34.01 | 34.48 | 904,855 | -0.42(-1.20%) |
Mar 02, 2018 | 34.12 | 34.93 | 34.12 | 34.90 | 78,671 | +0.52(+1.51%) |
Mar 01, 2018 | 35.57 | 35.57 | 34.19 | 34.38 | 98,110 | -1.78(-4.92%) |
Feb 28, 2018 | 36.82 | 36.82 | 36.10 | 36.16 | 43,268 | -0.87(-2.35%) |
Feb 27, 2018 | 37.45 | 37.48 | 36.87 | 37.03 | 52,393 | -0.42(-1.12%) |
Feb 26, 2018 | 37.71 | 37.99 | 37.13 | 37.45 | 316,774 | -0.10(-0.27%) |
Feb 23, 2018 | 36.77 | 37.60 | 36.77 | 37.55 | 26,945 | +0.58(+1.57%) |
Feb 22, 2018 | 36.25 | 37.58 | 36.25 | 36.97 | 43,598 | -0.01(-0.03%) |
Feb 21, 2018 | 37.84 | 37.84 | 36.68 | 36.98 | 24,156 | -0.38(-1.02%) |
Feb 20, 2018 | 37.76 | 37.95 | 37.21 | 37.36 | 59,411 | -0.59(-1.55%) |
Feb 16, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.09(+0.24%) | |
Feb 15, 2018 | 38.12 | 38.40 | 37.26 | 37.86 | 518,122 | +1.12(+3.05%) |
Feb 14, 2018 | 36.24 | 36.74 | 35.11 | 36.74 | 50,785 | +1.18(+3.30%) |
Feb 13, 2018 | 35.52 | 36.06 | 35.11 | 35.56 | 37,921 | -0.88(-2.42%) |
Feb 12, 2018 | 36.00 | 36.48 | 35.43 | 36.45 | 122,550 | +0.85(+2.38%) |
Feb 09, 2018 | 35.38 | 36.17 | 34.39 | 35.60 | 418,425 | -1.15(-3.13%) |
Feb 08, 2018 | 38.61 | 38.61 | 36.59 | 36.75 | 91,147 | -1.34(-3.52%) |
Feb 07, 2018 | 38.07 | 38.67 | 38.07 | 38.09 | 104,211 | +0.52(+1.38%) |
Feb 06, 2018 | 35.75 | 37.57 | 35.75 | 37.57 | 111,399 | +1.83(+5.12%) |
Feb 05, 2018 | 36.44 | 36.83 | 35.70 | 35.74 | 208,426 | -1.76(-4.69%) |
Feb 02, 2018 | 38.93 | 38.93 | 37.61 | 37.50 | 251,374 | -1.65(-4.21%) |
Feb 01, 2018 | 39.03 | 39.22 | 39.00 | 39.15 | 359,034 | -0.25(-0.63%) |
Jan 31, 2018 | 39.26 | 39.85 | 39.26 | 39.40 | 247,818 | +0.70(+1.81%) |
Jan 30, 2018 | 38.52 | 39.48 | 38.52 | 38.70 | 531,050 | +0.49(+1.28%) |
Jan 29, 2018 | 38.07 | 38.87 | 38.07 | 38.21 | 1,698,250 | -1.20(-3.03%) |
Jan 26, 2018 | 39.44 | 39.44 | 38.65 | 39.41 | 1,562,442 | +0.83(+2.14%) |
Jan 25, 2018 | 38.75 | 39.18 | 38.22 | 38.58 | 687,738 | +0.16(+0.43%) |
Jan 24, 2018 | 39.07 | 39.07 | 38.27 | 38.41 | 647,753 | -0.49(-1.27%) |
Jan 23, 2018 | 38.46 | 39.54 | 38.46 | 38.91 | 1,770,383 | -0.09(-0.23%) |
Jan 22, 2018 | 39.29 | 39.49 | 38.02 | 39.00 | 170,704 | -0.23(-0.59%) |
Jan 19, 2018 | 39.23 | 39.46 | 39.02 | 39.23 | 300,837 | +0.04(+0.10%) |
Jan 18, 2018 | 38.52 | 39.25 | 38.52 | 39.19 | 100,665 | -0.76(-1.90%) |
Jan 17, 2018 | 40.05 | 40.05 | 39.55 | 39.95 | 127,413 | +0.75(+1.91%) |
Jan 16, 2018 | 40.00 | 40.00 | 39.04 | 39.20 | 116,929 | -1.14(-2.84%) |
Jan 12, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.02(-0.05%) | |
Jan 11, 2018 | 39.80 | 40.38 | 39.69 | 40.37 | 174,476 | +1.08(+2.74%) |
Jan 10, 2018 | 39.10 | 39.35 | 39.09 | 39.29 | 86,030 | +0.69(+1.79%) |
Jan 09, 2018 | 38.75 | 38.75 | 38.46 | 38.60 | 60,016 | +0.12(+0.30%) |
Jan 08, 2018 | 37.74 | 38.50 | 37.74 | 38.48 | 48,666 | +0.51(+1.33%) |
Jan 05, 2018 | 37.75 | 37.99 | 37.68 | 37.98 | 232,162 | +0.06(+0.17%) |
Jan 04, 2018 | 37.71 | 37.99 | 37.60 | 37.91 | 376,445 | +1.02(+2.78%) |
Jan 03, 2018 | 36.40 | 36.93 | 36.40 | 36.89 | 64,453 | +0.53(+1.46%) |