Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.79 | 31.79 | 31.79 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.86 | 31.90 | 30.79 | 31.20 | 222,243 | -0.68(-2.12%) |
Mar 27, 2018 | 32.61 | 33.54 | 31.78 | 31.88 | 88,332 | -0.63(-1.95%) |
Mar 26, 2018 | 32.80 | 33.81 | 31.87 | 32.51 | 123,958 | +0.34(+1.06%) |
Mar 23, 2018 | 33.48 | 35.22 | 32.14 | 32.17 | 198,213 | -1.22(-3.67%) |
Mar 22, 2018 | 35.12 | 35.14 | 33.23 | 33.40 | 133,731 | -2.02(-5.71%) |
Mar 21, 2018 | 35.36 | 36.05 | 35.15 | 35.42 | 90,797 | +0.06(+0.17%) |
Mar 20, 2018 | 36.56 | 36.56 | 35.27 | 35.36 | 120,195 | -1.20(-3.28%) |
Mar 19, 2018 | 37.25 | 37.38 | 36.02 | 36.56 | 136,458 | -0.83(-2.22%) |
Mar 16, 2018 | 36.96 | 37.85 | 36.42 | 37.39 | 280,254 | +0.46(+1.25%) |
Mar 15, 2018 | 37.37 | 37.37 | 36.67 | 36.92 | 65,514 | -0.48(-1.28%) |
Mar 14, 2018 | 38.13 | 38.45 | 37.14 | 37.40 | 139,601 | -0.53(-1.40%) |
Mar 13, 2018 | 38.23 | 38.66 | 37.87 | 37.93 | 125,216 | -0.02(-0.05%) |
Mar 12, 2018 | 37.86 | 38.11 | 37.60 | 37.95 | 124,568 | +0.24(+0.64%) |
Mar 09, 2018 | 37.25 | 37.96 | 36.38 | 37.71 | 113,738 | +0.69(+1.85%) |
Mar 08, 2018 | 36.93 | 37.16 | 36.38 | 37.03 | 162,606 | +0.10(+0.28%) |
Mar 07, 2018 | 36.44 | 37.24 | 36.28 | 36.92 | 183,372 | +0.11(+0.30%) |
Mar 06, 2018 | 36.95 | 37.23 | 36.14 | 36.81 | 99,096 | +0.01(+0.02%) |
Mar 05, 2018 | 36.21 | 37.01 | 36.21 | 36.80 | 90,978 | +0.51(+1.42%) |
Mar 02, 2018 | 35.84 | 36.47 | 35.42 | 36.29 | 134,595 | +0.29(+0.81%) |
Mar 01, 2018 | 35.69 | 36.60 | 35.48 | 36.00 | 85,656 | +0.37(+1.03%) |
Feb 28, 2018 | 36.00 | 36.46 | 35.36 | 35.63 | 152,863 | -0.09(-0.26%) |
Feb 27, 2018 | 36.19 | 36.69 | 35.57 | 35.73 | 115,052 | -0.54(-1.48%) |
Feb 26, 2018 | 36.07 | 36.93 | 35.66 | 36.26 | 112,713 | +0.42(+1.16%) |
Feb 23, 2018 | 35.60 | 36.59 | 35.37 | 35.84 | 80,057 | +0.40(+1.13%) |
Feb 22, 2018 | 35.21 | 35.71 | 35.15 | 35.44 | 53,101 | +0.28(+0.80%) |
Feb 21, 2018 | 36.06 | 36.22 | 35.09 | 35.16 | 89,883 | -0.73(-2.04%) |
Feb 20, 2018 | 36.38 | 37.40 | 35.52 | 35.90 | 133,999 | -0.68(-1.86%) |
Feb 16, 2018 | 36.58 | 36.58 | 36.58 | 0 | +0.12(+0.33%) | |
Feb 15, 2018 | 36.42 | 36.85 | 35.99 | 36.46 | 171,672 | +0.27(+0.75%) |
Feb 14, 2018 | 35.31 | 36.38 | 33.91 | 36.19 | 136,909 | +0.65(+1.82%) |
Feb 13, 2018 | 34.91 | 35.78 | 34.45 | 35.54 | 92,167 | +0.39(+1.12%) |
Feb 12, 2018 | 34.57 | 35.34 | 34.50 | 35.15 | 83,610 | +0.66(+1.90%) |
Feb 09, 2018 | 34.14 | 35.78 | 33.71 | 34.49 | 127,986 | +0.69(+2.04%) |
Feb 08, 2018 | 34.20 | 34.31 | 33.19 | 33.80 | 134,554 | -0.32(-0.95%) |
Feb 07, 2018 | 33.31 | 34.23 | 32.69 | 34.12 | 200,741 | +0.26(+0.78%) |
Feb 06, 2018 | 32.60 | 34.67 | 32.60 | 33.86 | 154,928 | +0.90(+2.74%) |
Feb 05, 2018 | 32.59 | 34.56 | 31.90 | 32.96 | 204,742 | +1.61(+5.14%) |
Feb 02, 2018 | 28.93 | 32.53 | 28.93 | 31.35 | 202,795 | +0.23(+0.74%) |
Feb 01, 2018 | 30.49 | 31.34 | 29.87 | 31.12 | 99,616 | +0.61(+2.01%) |
Jan 31, 2018 | 30.59 | 30.92 | 30.05 | 30.50 | 139,733 | +0.03(+0.11%) |
Jan 30, 2018 | 30.93 | 30.93 | 28.81 | 30.47 | 87,578 | -0.80(-2.56%) |
Jan 29, 2018 | 31.73 | 31.76 | 30.93 | 31.27 | 67,918 | -0.46(-1.45%) |
Jan 26, 2018 | 31.89 | 32.10 | 31.64 | 31.73 | 92,941 | +0.03(+0.08%) |
Jan 25, 2018 | 31.64 | 31.90 | 31.17 | 31.70 | 224,065 | +0.42(+1.33%) |
Jan 24, 2018 | 31.83 | 32.42 | 29.62 | 31.29 | 96,995 | -0.26(-0.81%) |
Jan 23, 2018 | 30.04 | 31.60 | 29.97 | 31.54 | 144,858 | +1.64(+5.50%) |
Jan 22, 2018 | 29.74 | 30.74 | 29.43 | 29.90 | 71,942 | +0.09(+0.31%) |
Jan 19, 2018 | 29.45 | 30.14 | 29.39 | 29.80 | 51,626 | +0.35(+1.19%) |
Jan 18, 2018 | 29.76 | 29.91 | 29.42 | 29.45 | 60,222 | -0.37(-1.23%) |
Jan 17, 2018 | 29.99 | 30.23 | 29.68 | 29.82 | 74,579 | -0.05(-0.17%) |
Jan 16, 2018 | 30.25 | 31.14 | 29.80 | 29.87 | 95,742 | -0.28(-0.93%) |
Jan 12, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.64 | 30.81 | 29.52 | 30.72 | 58,849 | +1.18(+3.98%) |
Jan 10, 2018 | 29.89 | 29.55 | 90,400 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.73 | 29.87 | 29.36 | 29.39 | 125,019 | -0.37(-1.23%) |
Jan 08, 2018 | 29.17 | 30.19 | 29.07 | 29.76 | 104,266 | +0.72(+2.46%) |
Jan 05, 2018 | 29.10 | 29.10 | 28.88 | 29.05 | 91,785 | -0.04(-0.15%) |
Jan 04, 2018 | 28.16 | 29.31 | 27.93 | 29.09 | 128,264 | +0.96(+3.42%) |
Jan 03, 2018 | 28.01 | 28.23 | 27.50 | 28.13 | 135,587 | +0.11(+0.40%) |