Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.70(+2.24%) | |
Mar 28, 2018 | 31.11 | 31.48 | 30.89 | 31.19 | 271,965 | +0.15(+0.47%) |
Mar 27, 2018 | 31.22 | 31.52 | 30.91 | 31.04 | 310,523 | -0.15(-0.47%) |
Mar 26, 2018 | 31.08 | 32.33 | 30.60 | 31.19 | 336,366 | +0.59(+1.92%) |
Mar 23, 2018 | 31.44 | 31.81 | 30.56 | 30.60 | 364,166 | -0.70(-2.23%) |
Mar 22, 2018 | 31.63 | 31.96 | 31.30 | 31.30 | 246,697 | -0.51(-1.62%) |
Mar 21, 2018 | 31.74 | 32.36 | 31.70 | 31.81 | 213,522 | +0.11(+0.35%) |
Mar 20, 2018 | 31.52 | 32.44 | 30.90 | 31.70 | 333,638 | +0.26(+0.82%) |
Mar 19, 2018 | 32.14 | 32.88 | 30.86 | 31.44 | 288,860 | -0.73(-2.28%) |
Mar 16, 2018 | 32.00 | 32.29 | 31.92 | 32.18 | 899,690 | +0.22(+0.69%) |
Mar 15, 2018 | 32.22 | 32.33 | 31.81 | 31.96 | 218,024 | -0.15(-0.46%) |
Mar 14, 2018 | 32.40 | 32.55 | 31.85 | 32.11 | 317,373 | -0.04(-0.11%) |
Mar 13, 2018 | 33.57 | 33.61 | 32.14 | 32.14 | 376,314 | -1.47(-4.37%) |
Mar 12, 2018 | 33.10 | 33.72 | 33.10 | 33.61 | 320,448 | +0.51(+1.55%) |
Mar 09, 2018 | 32.18 | 33.17 | 32.00 | 33.10 | 416,849 | +1.14(+3.56%) |
Mar 08, 2018 | 31.96 | 32.22 | 31.81 | 31.96 | 388,768 | +0.04(+0.12%) |
Mar 07, 2018 | 31.92 | 447,420 | +0.58(+1.85%) | |||
Mar 06, 2018 | 31.67 | 32.10 | 31.12 | 31.34 | 745,456 | -0.25(-0.80%) |
Mar 05, 2018 | 31.27 | 31.94 | 30.54 | 31.59 | 388,306 | +0.36(+1.16%) |
Mar 02, 2018 | 31.01 | 31.45 | 29.86 | 31.23 | 530,837 | +0.11(+0.35%) |
Mar 01, 2018 | 31.20 | 32.07 | 31.05 | 31.12 | 485,409 | +0.00(+0.00%) |
Feb 28, 2018 | 31.78 | 32.54 | 31.09 | 31.12 | 510,475 | -0.47(-1.49%) |
Feb 27, 2018 | 32.18 | 32.18 | 31.59 | 31.59 | 469,613 | -0.51(-1.58%) |
Feb 26, 2018 | 32.03 | 32.70 | 31.63 | 32.10 | 269,110 | +0.07(+0.23%) |
Feb 23, 2018 | 31.49 | 32.79 | 31.45 | 32.03 | 650,069 | +0.73(+2.32%) |
Feb 22, 2018 | 30.65 | 31.30 | 1,356,026 | -1.34(-4.12%) | ||
Feb 21, 2018 | 32.32 | 33.37 | 25.97 | 32.65 | 768,676 | +0.18(+0.56%) |
Feb 20, 2018 | 31.92 | 32.65 | 31.92 | 32.47 | 260,073 | +0.44(+1.36%) |
Feb 16, 2018 | 32.03 | 32.03 | 32.03 | 0 | -0.11(-0.34%) | |
Feb 15, 2018 | 31.85 | 32.21 | 30.65 | 32.14 | 219,615 | +0.51(+1.61%) |
Feb 14, 2018 | 30.87 | 31.63 | 30.63 | 31.63 | 327,202 | +0.47(+1.52%) |
Feb 13, 2018 | 30.90 | 31.45 | 30.70 | 31.16 | 348,350 | +0.07(+0.23%) |
Feb 12, 2018 | 30.43 | 31.27 | 30.07 | 31.09 | 376,672 | +0.80(+2.64%) |
Feb 09, 2018 | 30.76 | 31.12 | 29.80 | 30.29 | 490,354 | -0.22(-0.71%) |
Feb 08, 2018 | 31.05 | 32.28 | 30.36 | 30.51 | 521,856 | -0.44(-1.41%) |
Feb 07, 2018 | 30.80 | 31.12 | 30.80 | 30.94 | 322,736 | +0.04(+0.12%) |
Feb 06, 2018 | 30.43 | 31.20 | 30.33 | 30.90 | 374,691 | -0.25(-0.82%) |
Feb 05, 2018 | 31.49 | 33.27 | 30.76 | 31.16 | 382,748 | -0.47(-1.49%) |
Feb 02, 2018 | 32.47 | 32.47 | 30.51 | 31.63 | 744,686 | -0.94(-2.90%) |
Feb 01, 2018 | 32.76 | 33.12 | 32.32 | 32.58 | 359,910 | -0.18(-0.55%) |
Jan 31, 2018 | 32.76 | 33.45 | 32.58 | 32.76 | 346,493 | +0.25(+0.78%) |
Jan 30, 2018 | 31.99 | 32.19 | 31.99 | 32.50 | 330,627 | +0.29(+0.90%) |
Jan 29, 2018 | 32.50 | 32.68 | 32.18 | 32.21 | 348,734 | -0.29(-0.89%) |
Jan 26, 2018 | 32.94 | 33.41 | 32.14 | 32.50 | 457,501 | -0.18(-0.56%) |
Jan 25, 2018 | 32.94 | 33.25 | 32.61 | 32.68 | 321,381 | -0.25(-0.77%) |
Jan 24, 2018 | 33.19 | 33.34 | 32.65 | 32.94 | 203,530 | -0.04(-0.11%) |
Jan 23, 2018 | 32.94 | 33.05 | 32.43 | 32.97 | 171,070 | +0.04(+0.11%) |
Jan 22, 2018 | 32.47 | 33.01 | 32.10 | 32.94 | 315,246 | +0.62(+1.91%) |
Jan 19, 2018 | 32.03 | 32.76 | 31.41 | 32.32 | 394,189 | +0.22(+0.68%) |
Jan 18, 2018 | 33.12 | 32.10 | 32.10 | 298,003 | -0.87(-2.64%) | |
Jan 17, 2018 | 32.36 | 33.01 | 32.32 | 32.97 | 240,872 | +0.69(+2.14%) |
Jan 16, 2018 | 33.12 | 33.37 | 32.25 | 32.28 | 257,990 | -0.62(-1.88%) |
Jan 12, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.22(+0.67%) | |
Jan 11, 2018 | 31.70 | 32.72 | 31.70 | 32.68 | 176,910 | +0.51(+1.58%) |
Jan 10, 2018 | 32.50 | 32.87 | 31.56 | 32.18 | 278,840 | -0.58(-1.77%) |
Jan 09, 2018 | 33.05 | 33.52 | 32.74 | 32.76 | 219,126 | -0.25(-0.77%) |
Jan 08, 2018 | 32.54 | 33.19 | 32.27 | 33.01 | 347,085 | +0.47(+1.45%) |
Jan 05, 2018 | 32.68 | 32.76 | 32.27 | 32.54 | 392,020 | +0.00(+0.00%) |
Jan 04, 2018 | 32.50 | 32.58 | 31.99 | 32.54 | 359,992 | +0.07(+0.22%) |
Jan 03, 2018 | 32.36 | 32.68 | 32.18 | 32.47 | 271,467 | +0.04(+0.11%) |