Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.08(+0.25%) | |
Mar 28, 2018 | 31.91 | 32.37 | 31.67 | 32.14 | 372,331 | +0.30(+0.94%) |
Mar 27, 2018 | 32.46 | 32.57 | 31.67 | 31.84 | 706,225 | -0.60(-1.86%) |
Mar 26, 2018 | 31.98 | 32.47 | 31.71 | 32.45 | 528,068 | +0.97(+3.07%) |
Mar 23, 2018 | 33.08 | 33.10 | 31.48 | 31.48 | 592,269 | -1.56(-4.71%) |
Mar 22, 2018 | 33.66 | 33.81 | 33.04 | 33.04 | 842,182 | -1.10(-3.21%) |
Mar 21, 2018 | 34.20 | 34.51 | 33.51 | 34.13 | 501,088 | +0.08(+0.24%) |
Mar 20, 2018 | 34.49 | 34.50 | 33.95 | 34.05 | 260,412 | -0.27(-0.77%) |
Mar 19, 2018 | 34.49 | 34.49 | 33.87 | 34.32 | 307,164 | -0.18(-0.51%) |
Mar 16, 2018 | 34.55 | 34.88 | 34.25 | 34.49 | 1,428,287 | -0.02(-0.07%) |
Mar 15, 2018 | 34.45 | 34.54 | 33.98 | 34.52 | 360,922 | +0.22(+0.63%) |
Mar 14, 2018 | 34.95 | 34.95 | 34.19 | 34.30 | 302,061 | -0.52(-1.50%) |
Mar 13, 2018 | 35.10 | 35.27 | 34.72 | 34.82 | 427,950 | -0.24(-0.69%) |
Mar 12, 2018 | 35.33 | 35.37 | 34.78 | 35.07 | 323,359 | -0.23(-0.66%) |
Mar 09, 2018 | 35.12 | 35.41 | 34.73 | 35.30 | 284,923 | +0.77(+2.22%) |
Mar 08, 2018 | 34.98 | 35.07 | 34.32 | 34.53 | 263,336 | -0.29(-0.83%) |
Mar 07, 2018 | 34.66 | 35.26 | 34.40 | 34.82 | 713,599 | -0.04(-0.12%) |
Mar 06, 2018 | 34.33 | 34.91 | 33.94 | 34.87 | 626,067 | +0.73(+2.12%) |
Mar 05, 2018 | 33.54 | 34.37 | 33.24 | 34.14 | 335,352 | +0.33(+0.98%) |
Mar 02, 2018 | 32.99 | 33.95 | 32.65 | 33.81 | 434,984 | +0.59(+1.77%) |
Mar 01, 2018 | 33.04 | 33.37 | 32.86 | 33.22 | 527,209 | +0.13(+0.39%) |
Feb 28, 2018 | 33.95 | 34.24 | 33.07 | 33.09 | 341,943 | -0.73(-2.15%) |
Feb 27, 2018 | 34.35 | 34.92 | 33.79 | 33.82 | 317,278 | -0.62(-1.81%) |
Feb 26, 2018 | 34.39 | 34.57 | 34.01 | 34.44 | 222,767 | +0.20(+0.58%) |
Feb 23, 2018 | 34.07 | 34.28 | 33.87 | 34.24 | 334,791 | +0.39(+1.16%) |
Feb 22, 2018 | 34.46 | 34.59 | 33.84 | 33.85 | 271,386 | -0.48(-1.40%) |
Feb 21, 2018 | 34.05 | 34.69 | 34.03 | 34.33 | 406,002 | +0.34(+1.01%) |
Feb 20, 2018 | 34.45 | 34.75 | 33.91 | 33.99 | 327,487 | -0.64(-1.85%) |
Feb 16, 2018 | 34.63 | 34.63 | 34.63 | 0 | +0.26(+0.77%) | |
Feb 15, 2018 | 34.46 | 34.61 | 34.04 | 34.36 | 364,121 | +0.10(+0.30%) |
Feb 14, 2018 | 33.29 | 34.35 | 33.29 | 34.26 | 308,189 | +0.76(+2.27%) |
Feb 13, 2018 | 33.50 | 445,158 | +0.04(+0.12%) | |||
Feb 12, 2018 | 33.73 | 34.00 | 33.27 | 33.46 | 628,454 | -0.11(-0.33%) |
Feb 09, 2018 | 33.74 | 33.83 | 32.67 | 33.57 | 528,084 | +0.40(+1.21%) |
Feb 08, 2018 | 34.33 | 33.15 | 33.17 | 509,328 | -0.87(-2.57%) | |
Feb 07, 2018 | 33.65 | 34.15 | 33.65 | 34.04 | 409,770 | +0.33(+0.97%) |
Feb 06, 2018 | 32.81 | 33.96 | 32.34 | 33.71 | 748,567 | -0.42(-1.24%) |
Feb 05, 2018 | 34.94 | 35.46 | 33.45 | 34.14 | 333,231 | -1.19(-3.38%) |
Feb 02, 2018 | 35.43 | 36.05 | 35.22 | 35.33 | 500,768 | -0.32(-0.90%) |
Feb 01, 2018 | 34.96 | 35.65 | 34.42 | 35.65 | 750,827 | +0.60(+1.71%) |
Jan 31, 2018 | 35.19 | 35.80 | 34.54 | 35.05 | 762,513 | +0.17(+0.48%) |
Jan 30, 2018 | 34.96 | 35.23 | 34.72 | 34.88 | 276,478 | -0.28(-0.80%) |
Jan 29, 2018 | 35.64 | 35.88 | 35.15 | 35.16 | 420,154 | -0.57(-1.59%) |
Jan 26, 2018 | 35.88 | 35.88 | 35.33 | 35.73 | 170,033 | -0.03(-0.09%) |
Jan 25, 2018 | 36.32 | 36.38 | 35.59 | 35.76 | 394,392 | -0.37(-1.02%) |
Jan 24, 2018 | 36.40 | 36.53 | 36.03 | 36.13 | 340,468 | -0.09(-0.24%) |
Jan 23, 2018 | 35.92 | 36.41 | 35.71 | 36.22 | 339,849 | +0.06(+0.18%) |
Jan 22, 2018 | 35.81 | 36.16 | 35.50 | 36.16 | 418,158 | +0.28(+0.78%) |
Jan 19, 2018 | 35.24 | 35.89 | 35.24 | 35.88 | 307,021 | +0.55(+1.57%) |
Jan 18, 2018 | 35.67 | 35.80 | 35.28 | 35.32 | 254,802 | -0.41(-1.14%) |
Jan 17, 2018 | 35.52 | 35.80 | 35.19 | 35.73 | 195,422 | +0.40(+1.13%) |
Jan 16, 2018 | 36.05 | 36.05 | 35.19 | 35.33 | 258,201 | -0.49(-1.36%) |
Jan 12, 2018 | 35.82 | 35.82 | 35.82 | 0 | +0.30(+0.86%) | |
Jan 11, 2018 | 35.25 | 35.52 | 34.96 | 35.52 | 374,226 | +0.65(+1.86%) |
Jan 10, 2018 | 35.36 | 34.87 | 281,412 | +0.42(+1.21%) | ||
Jan 09, 2018 | 34.26 | 34.83 | 34.20 | 34.45 | 603,224 | +0.27(+0.80%) |
Jan 08, 2018 | 34.07 | 34.27 | 33.83 | 34.18 | 315,153 | +0.06(+0.19%) |
Jan 05, 2018 | 34.00 | 34.15 | 33.75 | 34.11 | 296,667 | +0.36(+1.07%) |
Jan 04, 2018 | 34.22 | 34.39 | 33.74 | 33.75 | 560,871 | -0.16(-0.47%) |
Jan 03, 2018 | 34.04 | 34.21 | 33.63 | 33.91 | 486,531 | -0.26(-0.75%) |