Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.66 | 31.66 | 31.66 | 0 | -0.39(-1.20%) | |
Mar 28, 2018 | 31.96 | 32.34 | 31.89 | 32.05 | 161,499 | +0.04(+0.11%) |
Mar 27, 2018 | 32.00 | 32.38 | 31.87 | 32.01 | 44,519 | +0.57(+1.83%) |
Mar 26, 2018 | 31.47 | 31.49 | 31.07 | 31.43 | 28,339 | +0.29(+0.93%) |
Mar 23, 2018 | 31.50 | 31.53 | 31.12 | 31.14 | 31,464 | -0.66(-2.09%) |
Mar 22, 2018 | 32.06 | 32.06 | 31.78 | 31.81 | 38,556 | -0.97(-2.96%) |
Mar 21, 2018 | 32.60 | 32.84 | 32.54 | 32.78 | 24,041 | +0.07(+0.21%) |
Mar 20, 2018 | 32.66 | 32.78 | 32.58 | 32.71 | 16,706 | +0.02(+0.06%) |
Mar 19, 2018 | 32.68 | 32.77 | 32.56 | 32.69 | 74,428 | -0.06(-0.18%) |
Mar 16, 2018 | 32.75 | 32.82 | 32.62 | 32.75 | 46,550 | -0.45(-1.36%) |
Mar 15, 2018 | 33.06 | 33.25 | 33.06 | 33.20 | 48,739 | +0.02(+0.06%) |
Mar 14, 2018 | 33.37 | 33.39 | 33.10 | 33.18 | 20,436 | +0.17(+0.51%) |
Mar 13, 2018 | 33.03 | 33.25 | 32.93 | 33.01 | 23,885 | -0.14(-0.41%) |
Mar 12, 2018 | 33.03 | 33.16 | 32.92 | 33.15 | 25,668 | -0.05(-0.17%) |
Mar 09, 2018 | 32.96 | 33.23 | 32.96 | 33.20 | 21,694 | -0.01(-0.03%) |
Mar 08, 2018 | 33.23 | 33.28 | 33.11 | 33.21 | 26,756 | +0.46(+1.40%) |
Mar 07, 2018 | 32.60 | 32.75 | 32.42 | 32.75 | 33,096 | +0.14(+0.43%) |
Mar 06, 2018 | 32.47 | 32.66 | 32.45 | 32.61 | 21,503 | +0.27(+0.85%) |
Mar 05, 2018 | 31.79 | 32.40 | 31.77 | 32.34 | 19,729 | +0.74(+2.34%) |
Mar 02, 2018 | 31.52 | 31.63 | 31.38 | 31.59 | 24,370 | -0.05(-0.14%) |
Mar 01, 2018 | 31.86 | 31.86 | 31.35 | 31.64 | 22,395 | -0.76(-2.35%) |
Feb 28, 2018 | 32.62 | 32.64 | 32.39 | 32.40 | 26,524 | -0.18(-0.55%) |
Feb 27, 2018 | 32.76 | 32.81 | 32.51 | 32.58 | 18,499 | -0.45(-1.36%) |
Feb 26, 2018 | 32.74 | 33.10 | 32.74 | 33.03 | 27,280 | +0.38(+1.16%) |
Feb 23, 2018 | 32.60 | 32.70 | 32.53 | 32.65 | 44,521 | -0.18(-0.55%) |
Feb 22, 2018 | 32.71 | 32.92 | 32.66 | 32.83 | 29,895 | +0.28(+0.86%) |
Feb 21, 2018 | 32.56 | 32.95 | 32.53 | 32.55 | 28,977 | +0.04(+0.12%) |
Feb 20, 2018 | 32.78 | 32.80 | 32.39 | 32.51 | 39,045 | +0.00(+0.00%) |
Feb 16, 2018 | 32.51 | 32.51 | 32.51 | 0 | -0.23(-0.70%) | |
Feb 15, 2018 | 32.52 | 32.74 | 32.42 | 32.74 | 21,170 | +0.56(+1.74%) |
Feb 14, 2018 | 31.62 | 32.21 | 31.53 | 32.18 | 38,568 | +0.34(+1.05%) |
Feb 13, 2018 | 31.99 | 31.99 | 31.75 | 31.84 | 53,545 | +0.05(+0.17%) |
Feb 12, 2018 | 31.57 | 31.88 | 31.52 | 31.79 | 32,122 | +0.68(+2.19%) |
Feb 09, 2018 | 31.20 | 31.24 | 30.42 | 31.11 | 44,416 | +0.05(+0.15%) |
Feb 08, 2018 | 31.80 | 31.88 | 30.95 | 31.06 | 98,000 | +0.67(+2.20%) |
Feb 07, 2018 | 30.54 | 30.74 | 30.12 | 30.39 | 106,161 | -0.28(-0.91%) |
Feb 06, 2018 | 30.04 | 30.67 | 29.71 | 30.67 | 68,005 | +0.45(+1.49%) |
Feb 05, 2018 | 30.89 | 30.93 | 29.82 | 30.22 | 32,011 | -0.62(-2.03%) |
Feb 02, 2018 | 31.22 | 31.22 | 30.79 | 30.84 | 52,216 | -0.88(-2.76%) |
Feb 01, 2018 | 31.44 | 31.75 | 31.44 | 31.72 | 29,627 | +0.44(+1.41%) |
Jan 31, 2018 | 31.25 | 31.39 | 31.17 | 31.28 | 122,494 | +0.27(+0.87%) |
Jan 30, 2018 | 31.25 | 31.27 | 30.95 | 31.01 | 173,915 | -0.08(-0.27%) |
Jan 29, 2018 | 30.99 | 31.16 | 30.88 | 31.09 | 108,580 | -0.23(-0.72%) |
Jan 26, 2018 | 31.23 | 31.32 | 31.16 | 31.32 | 39,250 | +0.21(+0.68%) |
Jan 25, 2018 | 31.23 | 31.29 | 31.00 | 31.11 | 27,666 | +0.05(+0.16%) |
Jan 24, 2018 | 31.06 | 31.16 | 30.97 | 31.06 | 22,033 | +0.11(+0.36%) |
Jan 23, 2018 | 30.65 | 30.95 | 30.65 | 30.95 | 49,757 | +0.17(+0.55%) |
Jan 22, 2018 | 30.62 | 30.78 | 30.48 | 30.78 | 65,496 | +0.15(+0.49%) |
Jan 19, 2018 | 30.64 | 30.66 | 30.48 | 30.63 | 35,394 | -0.04(-0.13%) |
Jan 18, 2018 | 30.56 | 30.80 | 30.53 | 30.67 | 49,411 | +0.07(+0.23%) |
Jan 17, 2018 | 30.51 | 30.67 | 30.40 | 30.60 | 41,034 | -0.18(-0.58%) |
Jan 16, 2018 | 30.89 | 30.93 | 30.66 | 30.78 | 59,507 | -0.11(-0.37%) |
Jan 12, 2018 | 30.89 | 30.89 | 30.89 | 0 | +0.23(+0.77%) | |
Jan 11, 2018 | 30.28 | 30.66 | 30.27 | 30.66 | 59,621 | +1.02(+3.46%) |
Jan 10, 2018 | 29.64 | 29.70 | 29.51 | 29.64 | 57,778 | -0.31(-1.05%) |
Jan 09, 2018 | 29.59 | 30.04 | 29.53 | 29.95 | 45,936 | +0.38(+1.27%) |
Jan 08, 2018 | 29.61 | 29.79 | 29.54 | 29.57 | 517,104 | -0.60(-1.97%) |
Jan 05, 2018 | 30.10 | 30.20 | 30.05 | 30.17 | 348,232 | +0.54(+1.81%) |
Jan 04, 2018 | 29.75 | 29.82 | 29.55 | 29.64 | 58,034 | +0.21(+0.70%) |
Jan 03, 2018 | 29.33 | 29.50 | 29.33 | 29.43 | 44,335 | +0.34(+1.18%) |