Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.49(+1.56%) | |
Mar 28, 2018 | 31.34 | 31.75 | 31.26 | 31.41 | 23,149 | +0.24(+0.75%) |
Mar 27, 2018 | 31.60 | 31.86 | 31.17 | 31.18 | 17,411 | -0.57(-1.78%) |
Mar 26, 2018 | 31.36 | 31.78 | 31.15 | 31.75 | 6,958 | +0.81(+2.62%) |
Mar 23, 2018 | 31.52 | 31.58 | 30.89 | 30.93 | 9,664 | -0.66(-2.09%) |
Mar 22, 2018 | 32.09 | 32.16 | 31.59 | 31.59 | 8,480 | -0.67(-2.08%) |
Mar 21, 2018 | 32.23 | 32.55 | 32.23 | 32.26 | 8,327 | -0.13(-0.39%) |
Mar 20, 2018 | 32.24 | 32.42 | 32.24 | 32.39 | 11,466 | +0.20(+0.61%) |
Mar 19, 2018 | 32.53 | 32.53 | 32.18 | 32.19 | 18,474 | -0.53(-1.63%) |
Mar 16, 2018 | 32.45 | 32.79 | 32.45 | 32.73 | 6,447 | +0.28(+0.87%) |
Mar 15, 2018 | 32.74 | 32.74 | 32.42 | 32.44 | 2,000 | -0.11(-0.35%) |
Mar 14, 2018 | 32.76 | 32.82 | 32.50 | 32.56 | 41,998 | -0.42(-1.27%) |
Mar 13, 2018 | 32.89 | 33.24 | 32.89 | 32.97 | 3,108 | +0.27(+0.83%) |
Mar 12, 2018 | 32.62 | 32.78 | 32.60 | 32.70 | 13,594 | -0.02(-0.06%) |
Mar 09, 2018 | 32.55 | 32.73 | 32.37 | 32.72 | 38,759 | +0.49(+1.52%) |
Mar 08, 2018 | 32.39 | 32.47 | 32.23 | 32.23 | 59,339 | -0.30(-0.93%) |
Mar 07, 2018 | 32.69 | 32.82 | 32.39 | 32.53 | 10,703 | -0.09(-0.29%) |
Mar 06, 2018 | 32.80 | 32.80 | 32.59 | 32.63 | 14,368 | -0.17(-0.52%) |
Mar 05, 2018 | 32.34 | 32.80 | 32.34 | 32.80 | 30,357 | +0.46(+1.42%) |
Mar 02, 2018 | 31.85 | 32.40 | 31.75 | 32.34 | 6,382 | +0.15(+0.48%) |
Mar 01, 2018 | 32.41 | 32.41 | 31.94 | 32.19 | 19,037 | -0.28(-0.87%) |
Feb 28, 2018 | 32.67 | 32.81 | 32.47 | 32.47 | 11,568 | -0.09(-0.29%) |
Feb 27, 2018 | 33.35 | 33.57 | 32.46 | 32.56 | 16,037 | -0.50(-1.51%) |
Feb 26, 2018 | 33.17 | 33.17 | 32.74 | 33.06 | 8,555 | +0.33(+1.01%) |
Feb 23, 2018 | 32.45 | 32.75 | 32.26 | 32.73 | 9,863 | +0.57(+1.78%) |
Feb 22, 2018 | 32.29 | 32.54 | 32.15 | 32.16 | 10,094 | -0.12(-0.37%) |
Feb 21, 2018 | 32.41 | 32.66 | 32.28 | 32.28 | 9,850 | -0.10(-0.30%) |
Feb 20, 2018 | 32.65 | 32.65 | 32.25 | 32.37 | 13,593 | -0.43(-1.32%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.06(+0.17%) | |
Feb 15, 2018 | 32.85 | 32.86 | 32.28 | 32.75 | 24,690 | +0.41(+1.28%) |
Feb 14, 2018 | 31.41 | 32.40 | 31.41 | 32.34 | 92,512 | +0.64(+2.00%) |
Feb 13, 2018 | 31.43 | 31.75 | 31.39 | 31.70 | 5,739 | +0.51(+1.64%) |
Feb 12, 2018 | 31.28 | 31.43 | 31.08 | 31.19 | 10,991 | +0.05(+0.15%) |
Feb 09, 2018 | 30.94 | 31.26 | 29.93 | 31.14 | 32,029 | +0.10(+0.33%) |
Feb 08, 2018 | 31.93 | 31.95 | 30.95 | 31.04 | 6,284 | -1.07(-3.34%) |
Feb 07, 2018 | 32.36 | 31.99 | 32.11 | 25,524 | +0.49(+1.55%) | |
Feb 06, 2018 | 30.53 | 31.62 | 30.35 | 31.62 | 11,096 | -0.02(-0.06%) |
Feb 05, 2018 | 32.08 | 32.55 | 31.27 | 31.64 | 19,695 | -0.81(-2.49%) |
Feb 02, 2018 | 32.93 | 33.09 | 32.36 | 32.45 | 36,614 | -0.88(-2.65%) |
Feb 01, 2018 | 33.35 | 33.59 | 33.16 | 33.33 | 19,842 | -0.24(-0.73%) |
Jan 31, 2018 | 34.06 | 34.21 | 33.48 | 33.58 | 33,920 | -0.39(-1.14%) |
Jan 30, 2018 | 34.11 | 34.23 | 33.85 | 33.96 | 26,863 | -0.63(-1.82%) |
Jan 29, 2018 | 34.44 | 34.72 | 33.91 | 34.59 | 12,302 | +0.07(+0.19%) |
Jan 26, 2018 | 34.18 | 34.53 | 33.99 | 34.53 | 12,305 | +0.63(+1.86%) |
Jan 25, 2018 | 34.39 | 34.39 | 33.78 | 33.90 | 21,733 | -0.32(-0.93%) |
Jan 24, 2018 | 34.40 | 34.47 | 33.94 | 34.22 | 62,620 | -0.19(-0.55%) |
Jan 23, 2018 | 34.58 | 34.58 | 34.18 | 34.41 | 14,043 | +0.08(+0.25%) |
Jan 22, 2018 | 34.10 | 34.32 | 33.92 | 34.32 | 22,313 | +0.38(+1.11%) |
Jan 19, 2018 | 33.71 | 33.95 | 33.58 | 33.95 | 14,329 | +0.42(+1.26%) |
Jan 18, 2018 | 33.53 | 33.56 | 33.39 | 33.52 | 49,072 | +0.07(+0.21%) |
Jan 17, 2018 | 33.20 | 33.50 | 33.20 | 33.45 | 7,787 | +0.38(+1.16%) |
Jan 16, 2018 | 33.66 | 33.66 | 32.95 | 33.07 | 29,624 | -0.30(-0.90%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.20 | 32.80 | 32.17 | 32.80 | 30,127 | +0.78(+2.44%) |
Jan 10, 2018 | 32.02 | 32.02 | 75,842 | +0.31(+0.98%) | ||
Jan 09, 2018 | 31.74 | 31.82 | 31.63 | 31.71 | 27,573 | +0.18(+0.58%) |
Jan 08, 2018 | 31.56 | 31.74 | 31.25 | 31.52 | 12,260 | +0.39(+1.25%) |
Jan 05, 2018 | 31.21 | 31.21 | 31.03 | 31.13 | 5,765 | +0.14(+0.46%) |
Jan 04, 2018 | 31.24 | 31.24 | 30.71 | 30.99 | 22,802 | -0.27(-0.87%) |
Jan 03, 2018 | 31.36 | 31.41 | 31.15 | 31.26 | 11,391 | -0.22(-0.69%) |