Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.99 | 32.99 | 32.99 | 0 | +0.22(+0.68%) | |
Mar 28, 2018 | 32.50 | 32.86 | 32.37 | 32.77 | 818,331 | +0.27(+0.82%) |
Mar 27, 2018 | 33.17 | 33.17 | 32.41 | 32.50 | 139,016 | -0.58(-1.74%) |
Mar 26, 2018 | 32.86 | 33.12 | 32.55 | 33.08 | 169,018 | +0.67(+2.05%) |
Mar 23, 2018 | 33.48 | 33.75 | 32.41 | 32.41 | 187,365 | -0.98(-2.93%) |
Mar 22, 2018 | 33.88 | 34.23 | 33.35 | 33.39 | 204,213 | -0.71(-2.08%) |
Mar 21, 2018 | 34.10 | 34.39 | 33.88 | 34.10 | 164,527 | -0.04(-0.13%) |
Mar 20, 2018 | 33.84 | 34.63 | 33.81 | 34.15 | 216,451 | +0.31(+0.92%) |
Mar 19, 2018 | 34.06 | 34.19 | 33.61 | 33.84 | 184,605 | -0.40(-1.17%) |
Mar 16, 2018 | 33.66 | 34.50 | 33.48 | 34.23 | 650,043 | +0.58(+1.71%) |
Mar 15, 2018 | 33.97 | 34.10 | 33.57 | 33.66 | 412,250 | -0.22(-0.66%) |
Mar 14, 2018 | 33.97 | 34.10 | 33.72 | 33.88 | 188,680 | +0.09(+0.26%) |
Mar 13, 2018 | 34.01 | 34.37 | 33.70 | 33.79 | 244,132 | +0.00(+0.00%) |
Mar 12, 2018 | 34.68 | 34.86 | 33.66 | 33.79 | 415,308 | -0.84(-2.44%) |
Mar 09, 2018 | 34.19 | 34.77 | 34.10 | 34.63 | 222,642 | +0.62(+1.83%) |
Mar 08, 2018 | 34.28 | 34.28 | 33.66 | 34.01 | 152,489 | -0.22(-0.65%) |
Mar 07, 2018 | 34.32 | 34.23 | 113,295 | +0.13(+0.39%) | ||
Mar 06, 2018 | 33.70 | 34.15 | 33.26 | 34.10 | 162,894 | +0.49(+1.45%) |
Mar 05, 2018 | 33.26 | 33.66 | 33.19 | 33.61 | 138,222 | +0.27(+0.80%) |
Mar 02, 2018 | 32.81 | 33.41 | 32.73 | 33.35 | 143,986 | +0.36(+1.08%) |
Mar 01, 2018 | 33.21 | 33.35 | 32.50 | 32.99 | 202,026 | -0.22(-0.67%) |
Feb 28, 2018 | 33.75 | 33.97 | 33.17 | 33.21 | 208,943 | -0.31(-0.93%) |
Feb 27, 2018 | 34.15 | 34.23 | 33.52 | 33.52 | 203,948 | -0.53(-1.56%) |
Feb 26, 2018 | 34.46 | 34.59 | 33.75 | 34.06 | 157,306 | -0.22(-0.65%) |
Feb 23, 2018 | 34.63 | 35.08 | 34.23 | 34.28 | 401,521 | +0.09(+0.26%) |
Feb 22, 2018 | 34.50 | 34.19 | 358,551 | +0.40(+1.18%) | ||
Feb 21, 2018 | 33.84 | 34.23 | 33.75 | 33.79 | 227,615 | +0.09(+0.26%) |
Feb 20, 2018 | 33.52 | 33.79 | 33.21 | 33.70 | 169,179 | +0.13(+0.40%) |
Feb 16, 2018 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 33.52 | 33.79 | 33.35 | 33.57 | 119,614 | +0.27(+0.80%) |
Feb 14, 2018 | 32.33 | 33.48 | 32.33 | 33.30 | 232,763 | +0.62(+1.90%) |
Feb 13, 2018 | 32.46 | 32.73 | 32.37 | 32.68 | 146,381 | +0.00(+0.00%) |
Feb 12, 2018 | 32.81 | 32.84 | 32.19 | 32.68 | 155,303 | -0.04(-0.14%) |
Feb 09, 2018 | 32.19 | 33.04 | 31.97 | 32.73 | 277,201 | +0.84(+2.65%) |
Feb 08, 2018 | 32.24 | 32.46 | 31.88 | 31.88 | 858,712 | -0.27(-0.83%) |
Feb 07, 2018 | 32.06 | 32.06 | 31.97 | 32.15 | 137,338 | +0.00(+0.00%) |
Feb 06, 2018 | 31.30 | 32.37 | 31.08 | 32.15 | 266,657 | -0.27(-0.82%) |
Feb 05, 2018 | 32.99 | 33.30 | 32.19 | 32.41 | 134,934 | -0.75(-2.28%) |
Feb 02, 2018 | 33.92 | 34.01 | 33.01 | 33.17 | 182,159 | -1.07(-3.11%) |
Feb 01, 2018 | 33.88 | 34.23 | 33.52 | 34.23 | 139,903 | +0.27(+0.78%) |
Jan 31, 2018 | 34.32 | 34.32 | 33.84 | 33.97 | 125,255 | -0.13(-0.39%) |
Jan 30, 2018 | 34.01 | 34.06 | 34.01 | 34.10 | 145,125 | -0.22(-0.65%) |
Jan 29, 2018 | 34.68 | 34.95 | 34.28 | 34.32 | 129,078 | -0.49(-1.40%) |
Jan 26, 2018 | 34.81 | 34.86 | 34.46 | 34.81 | 85,686 | +0.09(+0.26%) |
Jan 25, 2018 | 34.81 | 34.90 | 34.59 | 34.72 | 342,052 | +0.27(+0.77%) |
Jan 24, 2018 | 34.46 | 34.55 | 34.28 | 34.46 | 144,474 | +0.13(+0.39%) |
Jan 23, 2018 | 34.23 | 34.32 | 33.92 | 34.32 | 181,142 | +0.04(+0.13%) |
Jan 22, 2018 | 34.72 | 34.81 | 34.23 | 34.28 | 73,336 | -0.62(-1.78%) |
Jan 19, 2018 | 34.06 | 34.95 | 34.06 | 34.90 | 245,137 | +0.75(+2.21%) |
Jan 18, 2018 | 34.50 | 34.86 | 33.97 | 34.15 | 150,350 | -0.44(-1.28%) |
Jan 17, 2018 | 34.63 | 34.72 | 34.37 | 34.59 | 110,238 | +0.09(+0.26%) |
Jan 16, 2018 | 34.63 | 34.81 | 34.15 | 34.50 | 182,185 | -0.09(-0.26%) |
Jan 12, 2018 | 34.59 | 34.59 | 34.59 | 0 | -0.09(-0.26%) | |
Jan 11, 2018 | 34.10 | 34.77 | 34.06 | 34.68 | 141,117 | +0.62(+1.83%) |
Jan 10, 2018 | 34.06 | 34.10 | 33.84 | 34.06 | 111,065 | -0.04(-0.13%) |
Jan 09, 2018 | 34.01 | 34.59 | 33.97 | 34.10 | 133,789 | +0.18(+0.54%) |
Jan 08, 2018 | 34.09 | 34.23 | 33.87 | 33.92 | 116,663 | -0.22(-0.65%) |
Jan 05, 2018 | 34.31 | 34.58 | 33.96 | 34.14 | 105,318 | -0.13(-0.39%) |
Jan 04, 2018 | 34.80 | 34.89 | 34.23 | 34.27 | 161,512 | -0.44(-1.27%) |
Jan 03, 2018 | 34.93 | 35.13 | 34.49 | 34.71 | 281,643 | -0.27(-0.76%) |