Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.58(+1.77%) | |
Mar 28, 2018 | 33.74 | 34.00 | 32.61 | 32.84 | 727,279 | -1.16(-3.41%) |
Mar 27, 2018 | 34.95 | 35.38 | 33.65 | 34.00 | 506,041 | -0.71(-2.05%) |
Mar 26, 2018 | 34.58 | 35.08 | 33.98 | 34.71 | 421,544 | +0.75(+2.21%) |
Mar 23, 2018 | 34.63 | 35.74 | 33.85 | 33.96 | 994,681 | -0.58(-1.68%) |
Mar 22, 2018 | 35.79 | 36.55 | 34.52 | 34.54 | 701,823 | -1.90(-5.21%) |
Mar 21, 2018 | 35.81 | 36.66 | 35.48 | 36.44 | 622,944 | +0.70(+1.96%) |
Mar 20, 2018 | 34.22 | 36.00 | 34.15 | 35.74 | 1,240,436 | +1.59(+4.66%) |
Mar 19, 2018 | 34.66 | 34.75 | 33.46 | 34.15 | 709,645 | -0.59(-1.70%) |
Mar 16, 2018 | 33.29 | 34.86 | 33.07 | 34.74 | 961,918 | +1.44(+4.32%) |
Mar 15, 2018 | 32.87 | 33.31 | 32.60 | 33.30 | 268,416 | +0.42(+1.28%) |
Mar 14, 2018 | 33.39 | 33.60 | 32.67 | 32.88 | 439,286 | -0.43(-1.29%) |
Mar 13, 2018 | 33.39 | 33.87 | 32.96 | 33.31 | 466,330 | +0.27(+0.82%) |
Mar 12, 2018 | 32.49 | 33.12 | 32.49 | 33.04 | 478,658 | +0.56(+1.72%) |
Mar 09, 2018 | 32.26 | 32.94 | 32.02 | 32.48 | 577,763 | +0.47(+1.47%) |
Mar 08, 2018 | 31.71 | 32.22 | 31.55 | 32.01 | 357,032 | +0.30(+0.95%) |
Mar 07, 2018 | 32.41 | 31.60 | 31.71 | 573,648 | -0.59(-1.83%) | |
Mar 06, 2018 | 32.61 | 32.89 | 32.09 | 32.30 | 353,496 | -0.11(-0.34%) |
Mar 05, 2018 | 31.77 | 33.00 | 31.77 | 32.41 | 471,203 | +0.34(+1.06%) |
Mar 02, 2018 | 31.00 | 32.19 | 30.50 | 32.07 | 655,344 | +0.75(+2.39%) |
Mar 01, 2018 | 31.78 | 32.15 | 30.76 | 31.32 | 693,936 | -0.31(-0.98%) |
Feb 28, 2018 | 33.09 | 33.09 | 31.63 | 31.63 | 865,838 | -1.13(-3.45%) |
Feb 27, 2018 | 33.49 | 33.70 | 32.76 | 32.76 | 434,912 | -0.84(-2.50%) |
Feb 26, 2018 | 33.04 | 33.69 | 32.73 | 33.60 | 527,284 | +0.82(+2.50%) |
Feb 23, 2018 | 32.30 | 33.06 | 32.25 | 32.78 | 577,689 | +0.71(+2.21%) |
Feb 22, 2018 | 32.00 | 32.07 | 873,160 | -1.56(-4.64%) | ||
Feb 21, 2018 | 33.51 | 34.17 | 33.51 | 33.63 | 572,356 | +0.09(+0.27%) |
Feb 20, 2018 | 33.61 | 34.04 | 33.35 | 33.54 | 715,324 | -0.46(-1.35%) |
Feb 16, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 35.23 | 35.23 | 33.66 | 34.01 | 1,663,550 | -0.84(-2.41%) |
Feb 14, 2018 | 32.95 | 34.98 | 32.61 | 34.85 | 1,516,378 | +1.68(+5.06%) |
Feb 13, 2018 | 33.45 | 33.17 | 1,430,929 | +1.43(+4.51%) | ||
Feb 12, 2018 | 31.04 | 32.15 | 30.38 | 31.74 | 1,526,067 | +1.28(+4.20%) |
Feb 09, 2018 | 32.75 | 33.36 | 28.41 | 30.46 | 4,553,323 | -1.33(-4.18%) |
Feb 08, 2018 | 34.05 | 34.70 | 31.05 | 31.79 | 8,842,829 | -6.33(-16.61%) |
Feb 07, 2018 | 37.61 | 38.24 | 37.35 | 38.12 | 2,644,406 | +1.03(+2.78%) |
Feb 06, 2018 | 34.99 | 37.33 | 34.86 | 37.09 | 1,611,677 | +0.96(+2.66%) |
Feb 05, 2018 | 35.74 | 37.51 | 34.74 | 36.13 | 1,883,002 | +0.33(+0.92%) |
Feb 02, 2018 | 35.50 | 37.10 | 35.22 | 35.80 | 1,365,983 | +0.08(+0.22%) |
Feb 01, 2018 | 35.64 | 35.97 | 35.50 | 35.72 | 595,414 | -0.22(-0.61%) |
Jan 31, 2018 | 35.00 | 36.49 | 35.00 | 35.94 | 1,081,894 | +0.94(+2.69%) |
Jan 30, 2018 | 34.40 | 35.11 | 33.68 | 35.00 | 800,269 | +0.15(+0.43%) |
Jan 29, 2018 | 35.30 | 35.54 | 34.77 | 34.85 | 1,487,999 | -0.71(-2.00%) |
Jan 26, 2018 | 35.36 | 35.57 | 34.84 | 35.56 | 1,010,434 | +0.23(+0.65%) |
Jan 25, 2018 | 35.22 | 35.61 | 34.41 | 35.33 | 916,686 | +0.27(+0.77%) |
Jan 24, 2018 | 35.63 | 35.67 | 34.57 | 35.06 | 1,152,537 | -0.17(-0.48%) |
Jan 23, 2018 | 33.28 | 35.41 | 33.15 | 35.23 | 3,317,856 | +2.08(+6.27%) |
Jan 22, 2018 | 32.60 | 33.25 | 32.05 | 33.15 | 698,103 | +0.54(+1.66%) |
Jan 19, 2018 | 32.79 | 33.02 | 32.55 | 32.61 | 635,526 | -0.18(-0.55%) |
Jan 18, 2018 | 32.86 | 33.50 | 32.60 | 32.79 | 614,275 | +0.19(+0.58%) |
Jan 17, 2018 | 31.83 | 32.68 | 31.83 | 32.60 | 1,422,754 | +0.77(+2.42%) |
Jan 16, 2018 | 33.15 | 33.15 | 31.16 | 31.83 | 1,096,742 | -0.55(-1.70%) |
Jan 12, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.38(-1.16%) | |
Jan 11, 2018 | 32.45 | 32.85 | 32.34 | 32.76 | 848,138 | +0.02(+0.06%) |
Jan 10, 2018 | 33.36 | 32.60 | 32.74 | 714,557 | -0.47(-1.42%) | |
Jan 09, 2018 | 33.38 | 33.51 | 32.74 | 33.21 | 826,046 | +0.20(+0.61%) |
Jan 08, 2018 | 33.61 | 33.61 | 32.34 | 33.01 | 1,469,379 | -0.42(-1.26%) |
Jan 05, 2018 | 33.85 | 33.96 | 33.05 | 33.43 | 1,383,086 | -0.17(-0.51%) |
Jan 04, 2018 | 33.35 | 33.69 | 32.67 | 33.60 | 922,390 | +0.73(+2.22%) |
Jan 03, 2018 | 31.95 | 33.43 | 31.84 | 32.87 | 1,261,705 | +1.07(+3.36%) |