Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.18 | 31.18 | 31.18 | 0 | -0.31(-0.98%) | |
Mar 28, 2018 | 30.38 | 32.12 | 30.38 | 31.49 | 2,276,994 | +1.40(+4.65%) |
Mar 27, 2018 | 30.15 | 30.39 | 29.82 | 30.09 | 706,789 | -0.13(-0.42%) |
Mar 26, 2018 | 29.79 | 30.32 | 29.72 | 30.21 | 1,163,409 | +0.84(+2.87%) |
Mar 23, 2018 | 30.40 | 30.42 | 29.37 | 29.37 | 865,392 | -1.06(-3.48%) |
Mar 22, 2018 | 31.00 | 31.23 | 30.41 | 30.43 | 788,497 | -0.78(-2.50%) |
Mar 21, 2018 | 31.69 | 31.79 | 30.92 | 31.21 | 733,842 | -0.48(-1.50%) |
Mar 20, 2018 | 32.08 | 32.22 | 31.69 | 31.69 | 486,434 | -0.31(-0.95%) |
Mar 19, 2018 | 32.14 | 32.14 | 31.62 | 31.99 | 577,137 | -0.14(-0.45%) |
Mar 16, 2018 | 32.03 | 32.31 | 31.84 | 32.14 | 648,495 | -0.03(-0.08%) |
Mar 15, 2018 | 32.10 | 32.19 | 31.75 | 32.16 | 636,684 | +0.21(+0.65%) |
Mar 14, 2018 | 31.96 | 32.14 | 31.70 | 31.96 | 876,792 | +0.03(+0.08%) |
Mar 13, 2018 | 31.93 | 32.10 | 31.74 | 31.93 | 916,850 | +0.27(+0.85%) |
Mar 12, 2018 | 31.53 | 31.70 | 31.32 | 31.66 | 852,010 | +0.09(+0.28%) |
Mar 09, 2018 | 31.02 | 31.57 | 30.71 | 31.57 | 505,150 | +0.75(+2.45%) |
Mar 08, 2018 | 31.08 | 31.08 | 30.62 | 30.82 | 702,050 | -0.11(-0.35%) |
Mar 07, 2018 | 30.94 | 30.92 | 809,585 | +0.59(+1.95%) | ||
Mar 06, 2018 | 30.25 | 30.45 | 30.02 | 30.33 | 576,406 | +0.02(+0.06%) |
Mar 05, 2018 | 30.30 | 30.39 | 30.04 | 30.31 | 846,939 | +0.00(+0.00%) |
Mar 02, 2018 | 30.22 | 30.42 | 29.68 | 30.31 | 840,517 | -0.05(-0.18%) |
Mar 01, 2018 | 30.40 | 30.73 | 29.93 | 30.37 | 796,814 | -0.15(-0.50%) |
Feb 28, 2018 | 30.66 | 30.93 | 30.35 | 30.52 | 991,566 | -0.12(-0.38%) |
Feb 27, 2018 | 31.44 | 31.58 | 30.49 | 30.64 | 803,130 | -0.74(-2.35%) |
Feb 26, 2018 | 31.81 | 32.25 | 31.24 | 31.37 | 675,138 | -0.45(-1.41%) |
Feb 23, 2018 | 33.10 | 33.10 | 31.18 | 31.82 | 903,942 | +0.42(+1.34%) |
Feb 22, 2018 | 31.40 | 1,205,717 | +0.47(+1.51%) | |||
Feb 21, 2018 | 31.92 | 32.13 | 30.83 | 30.93 | 2,249,357 | -1.68(-5.15%) |
Feb 20, 2018 | 32.84 | 33.05 | 32.47 | 32.61 | 611,522 | -0.34(-1.04%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | -0.06(-0.19%) | |
Feb 15, 2018 | 33.21 | 33.21 | 32.88 | 33.01 | 571,580 | -0.06(-0.19%) |
Feb 14, 2018 | 32.81 | 33.20 | 32.68 | 33.08 | 735,305 | -0.13(-0.38%) |
Feb 13, 2018 | 32.74 | 33.28 | 32.36 | 33.20 | 584,648 | +0.21(+0.63%) |
Feb 12, 2018 | 32.77 | 33.07 | 31.96 | 33.00 | 719,432 | +0.26(+0.79%) |
Feb 09, 2018 | 31.73 | 33.18 | 31.53 | 32.74 | 950,155 | +1.28(+4.08%) |
Feb 08, 2018 | 32.72 | 32.72 | 31.45 | 31.45 | 795,009 | -1.22(-3.74%) |
Feb 07, 2018 | 32.58 | 32.92 | 32.48 | 32.67 | 2,936,886 | +0.00(+0.00%) |
Feb 06, 2018 | 31.74 | 32.87 | 31.53 | 32.67 | 1,088,823 | -0.17(-0.52%) |
Feb 05, 2018 | 33.57 | 33.77 | 32.48 | 32.84 | 444,606 | -0.90(-2.66%) |
Feb 02, 2018 | 34.38 | 34.42 | 33.62 | 33.74 | 495,033 | -0.86(-2.49%) |
Feb 01, 2018 | 34.94 | 35.11 | 34.46 | 34.60 | 628,029 | -0.39(-1.13%) |
Jan 31, 2018 | 34.62 | 35.04 | 34.32 | 35.00 | 1,462,185 | +0.52(+1.51%) |
Jan 30, 2018 | 35.05 | 35.05 | 34.43 | 34.48 | 505,158 | -0.69(-1.96%) |
Jan 29, 2018 | 34.99 | 35.37 | 34.93 | 35.17 | 642,076 | +0.13(+0.36%) |
Jan 26, 2018 | 35.28 | 35.34 | 34.89 | 35.04 | 405,760 | -0.04(-0.10%) |
Jan 25, 2018 | 35.40 | 35.40 | 34.97 | 35.08 | 545,575 | -0.17(-0.48%) |
Jan 24, 2018 | 35.20 | 35.66 | 35.17 | 35.25 | 620,220 | +0.06(+0.18%) |
Jan 23, 2018 | 34.72 | 35.25 | 34.67 | 35.19 | 518,065 | +0.56(+1.61%) |
Jan 22, 2018 | 34.85 | 34.85 | 34.34 | 34.63 | 499,210 | -0.08(-0.23%) |
Jan 19, 2018 | 34.36 | 34.83 | 34.36 | 34.71 | 501,744 | +0.30(+0.86%) |
Jan 18, 2018 | 34.95 | 34.95 | 34.14 | 34.41 | 720,248 | -0.54(-1.54%) |
Jan 17, 2018 | 34.32 | 34.96 | 34.32 | 34.95 | 550,478 | +0.70(+2.04%) |
Jan 16, 2018 | 34.29 | 34.85 | 33.88 | 34.25 | 839,487 | +0.18(+0.53%) |
Jan 12, 2018 | 34.07 | 34.07 | 34.07 | 0 | -0.06(-0.18%) | |
Jan 11, 2018 | 33.98 | 34.14 | 33.78 | 34.14 | 474,659 | +0.29(+0.85%) |
Jan 10, 2018 | 33.50 | 33.96 | 33.41 | 33.85 | 699,275 | +0.18(+0.53%) |
Jan 09, 2018 | 33.98 | 34.06 | 33.44 | 33.67 | 902,722 | -0.31(-0.90%) |
Jan 08, 2018 | 33.45 | 34.05 | 33.30 | 33.98 | 532,064 | +0.48(+1.45%) |
Jan 05, 2018 | 33.54 | 33.74 | 33.29 | 33.49 | 428,389 | +0.04(+0.11%) |
Jan 04, 2018 | 33.69 | 33.69 | 33.40 | 33.45 | 304,260 | -0.13(-0.40%) |
Jan 03, 2018 | 34.01 | 34.20 | 33.56 | 33.59 | 327,914 | -0.41(-1.21%) |