Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.65 | 30.65 | 30.65 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.58 | 30.68 | 30.31 | 30.55 | 1,225,853 | +0.00(+0.00%) |
Mar 27, 2018 | 31.12 | 31.12 | 30.47 | 30.55 | 1,518,116 | -0.57(-1.83%) |
Mar 26, 2018 | 31.04 | 31.27 | 30.81 | 31.12 | 939,934 | +0.18(+0.59%) |
Mar 23, 2018 | 30.91 | 31.41 | 30.84 | 30.94 | 1,729,478 | +0.17(+0.57%) |
Mar 22, 2018 | 31.17 | 31.17 | 30.67 | 30.77 | 1,057,505 | -0.53(-1.70%) |
Mar 21, 2018 | 31.59 | 31.62 | 31.26 | 31.30 | 1,089,745 | -0.16(-0.50%) |
Mar 20, 2018 | 31.16 | 31.58 | 30.97 | 31.46 | 1,935,488 | +0.36(+1.15%) |
Mar 19, 2018 | 30.98 | 31.14 | 30.78 | 31.10 | 887,356 | -0.06(-0.20%) |
Mar 16, 2018 | 31.35 | 32.07 | 31.08 | 31.16 | 1,824,845 | -0.18(-0.58%) |
Mar 15, 2018 | 31.53 | 31.54 | 31.22 | 31.35 | 977,908 | -0.13(-0.40%) |
Mar 14, 2018 | 31.75 | 31.77 | 31.31 | 31.47 | 1,181,143 | -0.14(-0.45%) |
Mar 13, 2018 | 32.19 | 32.26 | 31.57 | 31.62 | 906,206 | -0.49(-1.53%) |
Mar 12, 2018 | 32.04 | 32.23 | 31.96 | 32.11 | 787,397 | +0.07(+0.22%) |
Mar 09, 2018 | 31.85 | 32.08 | 31.76 | 32.04 | 781,177 | +0.36(+1.13%) |
Mar 08, 2018 | 31.36 | 31.71 | 31.20 | 31.68 | 874,264 | +0.44(+1.42%) |
Mar 07, 2018 | 31.38 | 31.02 | 31.23 | 886,028 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.41 | 31.54 | 31.13 | 31.42 | 731,890 | +0.10(+0.33%) |
Mar 05, 2018 | 30.93 | 31.39 | 30.86 | 31.31 | 491,287 | +0.12(+0.38%) |
Mar 02, 2018 | 30.94 | 31.26 | 30.77 | 31.20 | 688,471 | +0.10(+0.33%) |
Mar 01, 2018 | 31.23 | 31.24 | 30.70 | 31.09 | 1,493,023 | -0.14(-0.46%) |
Feb 28, 2018 | 31.83 | 31.90 | 31.23 | 31.23 | 1,240,024 | -0.44(-1.38%) |
Feb 27, 2018 | 31.89 | 31.95 | 31.66 | 31.67 | 684,236 | -0.14(-0.45%) |
Feb 26, 2018 | 31.65 | 31.91 | 31.50 | 31.81 | 916,717 | +0.19(+0.60%) |
Feb 23, 2018 | 31.38 | 31.65 | 31.38 | 31.62 | 802,291 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.35 | 1,046,858 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.31 | 31.66 | 31.17 | 31.49 | 1,160,766 | +0.58(+1.88%) |
Feb 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 1,717,885 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.45 | 31.45 | 31.07 | 31.23 | 1,236,219 | +0.00(+0.00%) |
Feb 14, 2018 | 30.85 | 31.32 | 30.72 | 31.23 | 1,649,685 | +0.26(+0.85%) |
Feb 13, 2018 | 31.09 | 31.09 | 30.57 | 30.97 | 1,832,855 | -0.12(-0.40%) |
Feb 12, 2018 | 30.76 | 31.42 | 30.69 | 31.09 | 2,618,607 | +0.47(+1.55%) |
Feb 09, 2018 | 30.80 | 30.95 | 30.32 | 30.62 | 2,030,275 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.52 | 30.67 | 30.75 | 2,015,468 | -0.78(-2.47%) |
Feb 07, 2018 | 31.48 | 31.86 | 31.35 | 31.53 | 2,030,687 | -0.01(-0.02%) |
Feb 06, 2018 | 31.46 | 32.10 | 31.09 | 31.54 | 2,867,126 | -0.61(-1.89%) |
Feb 05, 2018 | 32.56 | 32.84 | 32.00 | 32.14 | 1,549,678 | -0.77(-2.34%) |
Feb 02, 2018 | 33.27 | 33.27 | 32.83 | 32.91 | 2,352,352 | -0.67(-1.99%) |
Feb 01, 2018 | 33.38 | 33.69 | 32.19 | 33.58 | 3,329,998 | -0.09(-0.25%) |
Jan 31, 2018 | 35.19 | 35.45 | 33.35 | 33.67 | 5,333,107 | -2.50(-6.90%) |
Jan 30, 2018 | 36.78 | 36.85 | 35.75 | 36.16 | 9,858,134 | +2.39(+7.07%) |
Jan 29, 2018 | 34.02 | 34.28 | 33.78 | 33.78 | 1,034,867 | -0.44(-1.27%) |
Jan 26, 2018 | 33.83 | 34.41 | 33.83 | 34.21 | 1,365,038 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.08 | 33.67 | 33.75 | 971,567 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.18 | 33.58 | 33.91 | 1,173,242 | +0.26(+0.79%) |
Jan 23, 2018 | 33.68 | 33.77 | 33.38 | 33.64 | 1,463,746 | -0.17(-0.51%) |
Jan 22, 2018 | 33.97 | 33.97 | 33.69 | 33.81 | 1,275,606 | -0.16(-0.46%) |
Jan 19, 2018 | 33.88 | 34.08 | 33.85 | 33.97 | 572,258 | +0.05(+0.14%) |
Jan 18, 2018 | 33.90 | 34.02 | 33.78 | 33.92 | 795,534 | -0.01(-0.02%) |
Jan 17, 2018 | 33.89 | 34.16 | 33.80 | 33.93 | 894,425 | +0.06(+0.18%) |
Jan 16, 2018 | 33.90 | 34.05 | 33.86 | 33.87 | 705,519 | -0.02(-0.05%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.95 | 33.98 | 33.63 | 33.69 | 889,583 | -0.30(-0.87%) |
Jan 10, 2018 | 34.16 | 34.28 | 33.86 | 33.99 | 1,041,444 | -0.25(-0.73%) |
Jan 09, 2018 | 34.25 | 34.52 | 34.17 | 34.23 | 678,378 | +0.01(+0.02%) |
Jan 08, 2018 | 34.31 | 34.37 | 34.11 | 34.23 | 802,020 | -0.16(-0.47%) |
Jan 05, 2018 | 34.37 | 34.63 | 34.36 | 34.39 | 813,427 | +0.16(+0.48%) |
Jan 04, 2018 | 34.09 | 34.26 | 33.99 | 34.23 | 1,176,931 | +0.20(+0.59%) |
Jan 03, 2018 | 34.07 | 34.09 | 33.85 | 34.02 | 571,078 | +0.01(+0.02%) |