Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.48(+1.57%) | |
Mar 28, 2018 | 31.04 | 31.24 | 30.62 | 30.90 | 1,749,722 | -0.37(-1.17%) |
Mar 27, 2018 | 31.20 | 31.63 | 31.09 | 31.26 | 2,067,330 | -0.34(-1.09%) |
Mar 26, 2018 | 31.40 | 31.67 | 31.17 | 31.61 | 2,433,785 | +0.40(+1.27%) |
Mar 23, 2018 | 30.64 | 31.50 | 30.42 | 31.21 | 2,484,517 | +1.31(+4.39%) |
Mar 22, 2018 | 30.17 | 30.53 | 29.83 | 29.90 | 1,850,619 | -0.37(-1.21%) |
Mar 21, 2018 | 29.91 | 30.47 | 29.61 | 30.26 | 2,078,101 | +0.70(+2.37%) |
Mar 20, 2018 | 29.53 | 29.60 | 29.17 | 29.56 | 1,862,941 | -0.13(-0.43%) |
Mar 19, 2018 | 29.41 | 29.82 | 29.23 | 29.69 | 1,641,856 | +0.26(+0.89%) |
Mar 16, 2018 | 29.18 | 29.53 | 29.03 | 29.43 | 3,291,601 | +0.28(+0.97%) |
Mar 15, 2018 | 29.56 | 29.72 | 29.03 | 29.15 | 1,748,709 | -0.54(-1.83%) |
Mar 14, 2018 | 29.54 | 29.76 | 29.47 | 29.69 | 1,376,247 | +0.22(+0.73%) |
Mar 13, 2018 | 29.53 | 29.69 | 29.26 | 29.47 | 1,441,769 | +0.04(+0.13%) |
Mar 12, 2018 | 28.88 | 29.48 | 28.88 | 29.44 | 1,841,037 | +0.30(+1.02%) |
Mar 09, 2018 | 29.06 | 29.32 | 28.87 | 29.14 | 1,448,032 | -0.02(-0.08%) |
Mar 08, 2018 | 28.73 | 29.29 | 28.35 | 29.16 | 1,810,666 | +0.53(+1.85%) |
Mar 07, 2018 | 28.55 | 28.63 | 1,337,582 | -0.59(-2.02%) | ||
Mar 06, 2018 | 29.03 | 29.55 | 28.94 | 29.22 | 1,842,774 | +0.64(+2.24%) |
Mar 05, 2018 | 28.23 | 28.65 | 27.96 | 28.58 | 1,762,135 | +0.13(+0.47%) |
Mar 02, 2018 | 29.01 | 29.36 | 28.38 | 28.44 | 1,852,867 | -0.40(-1.37%) |
Mar 01, 2018 | 28.24 | 28.91 | 27.86 | 28.84 | 2,920,231 | +0.43(+1.50%) |
Feb 28, 2018 | 28.94 | 29.34 | 28.38 | 28.41 | 2,788,424 | -0.19(-0.67%) |
Feb 27, 2018 | 29.67 | 29.84 | 28.53 | 28.61 | 3,272,072 | -1.36(-4.55%) |
Feb 26, 2018 | 30.27 | 30.42 | 29.80 | 29.97 | 1,664,295 | -0.09(-0.30%) |
Feb 23, 2018 | 29.79 | 30.13 | 29.46 | 30.06 | 2,280,357 | +0.23(+0.77%) |
Feb 22, 2018 | 29.80 | 29.83 | 1,901,689 | -0.14(-0.47%) | ||
Feb 21, 2018 | 30.77 | 30.85 | 29.96 | 29.97 | 2,762,392 | -0.92(-2.98%) |
Feb 20, 2018 | 31.40 | 31.53 | 30.82 | 30.89 | 2,287,410 | -1.05(-3.29%) |
Feb 16, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.48(-4.43%) | |
Feb 15, 2018 | 33.91 | 34.14 | 32.74 | 33.42 | 3,167,378 | -0.29(-0.86%) |
Feb 14, 2018 | 32.40 | 34.19 | 32.32 | 33.71 | 3,706,596 | +1.16(+3.57%) |
Feb 13, 2018 | 32.65 | 32.71 | 32.20 | 32.55 | 1,617,653 | -0.10(-0.29%) |
Feb 12, 2018 | 32.02 | 32.87 | 31.80 | 32.65 | 2,272,724 | +0.89(+2.80%) |
Feb 09, 2018 | 32.09 | 32.14 | 30.80 | 31.76 | 2,680,447 | -0.45(-1.40%) |
Feb 08, 2018 | 32.62 | 32.91 | 32.06 | 32.21 | 1,920,056 | -0.28(-0.87%) |
Feb 07, 2018 | 32.39 | 32.79 | 32.25 | 32.49 | 1,784,582 | -0.05(-0.16%) |
Feb 06, 2018 | 32.91 | 33.03 | 32.28 | 32.54 | 2,356,532 | -0.86(-2.57%) |
Feb 05, 2018 | 33.94 | 34.18 | 32.94 | 33.40 | 1,675,792 | -0.53(-1.57%) |
Feb 02, 2018 | 34.20 | 34.55 | 33.66 | 33.94 | 2,011,318 | -1.00(-2.86%) |
Feb 01, 2018 | 34.87 | 35.04 | 34.41 | 34.94 | 1,204,362 | -0.10(-0.30%) |
Jan 31, 2018 | 35.34 | 35.40 | 34.35 | 35.04 | 1,461,460 | -0.05(-0.15%) |
Jan 30, 2018 | 35.63 | 35.84 | 34.83 | 35.09 | 1,349,651 | -0.24(-0.67%) |
Jan 29, 2018 | 36.31 | 36.52 | 35.28 | 35.33 | 1,826,145 | -1.16(-3.17%) |
Jan 26, 2018 | 36.31 | 36.62 | 36.05 | 36.49 | 1,227,090 | +0.33(+0.90%) |
Jan 25, 2018 | 36.50 | 36.91 | 36.00 | 36.16 | 2,765,437 | -0.24(-0.67%) |
Jan 24, 2018 | 35.09 | 36.53 | 35.08 | 36.40 | 3,261,480 | +1.96(+5.68%) |
Jan 23, 2018 | 33.96 | 34.56 | 33.52 | 34.45 | 1,412,008 | +0.42(+1.22%) |
Jan 22, 2018 | 34.34 | 34.45 | 33.84 | 34.03 | 1,362,502 | -0.25(-0.74%) |
Jan 19, 2018 | 34.80 | 34.88 | 34.27 | 34.28 | 1,446,168 | -0.33(-0.94%) |
Jan 18, 2018 | 35.11 | 35.19 | 34.53 | 34.61 | 1,279,807 | -0.56(-1.60%) |
Jan 17, 2018 | 35.43 | 35.84 | 35.03 | 35.17 | 1,929,817 | -0.35(-0.98%) |
Jan 16, 2018 | 35.10 | 35.57 | 34.90 | 35.52 | 1,699,692 | +0.52(+1.48%) |
Jan 12, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.69(+2.01%) | |
Jan 11, 2018 | 34.48 | 34.60 | 34.29 | 34.31 | 1,411,660 | -0.19(-0.56%) |
Jan 10, 2018 | 34.28 | 34.51 | 1,957,826 | -0.13(-0.36%) | ||
Jan 09, 2018 | 34.48 | 34.85 | 34.24 | 34.63 | 1,159,591 | -0.30(-0.85%) |
Jan 08, 2018 | 34.77 | 35.02 | 34.62 | 34.93 | 1,396,623 | +0.08(+0.23%) |
Jan 05, 2018 | 34.73 | 34.93 | 34.45 | 34.85 | 1,337,019 | +0.12(+0.34%) |
Jan 04, 2018 | 34.39 | 34.74 | 34.28 | 34.73 | 1,203,206 | +0.30(+0.86%) |
Jan 03, 2018 | 34.72 | 34.72 | 34.07 | 34.43 | 1,477,200 | -0.20(-0.58%) |