Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.56(+1.90%) | |
Mar 28, 2018 | 30.20 | 30.31 | 29.11 | 29.22 | 2,333,437 | -0.24(-0.81%) |
Mar 27, 2018 | 28.93 | 29.84 | 28.93 | 29.46 | 3,167,693 | +0.61(+2.13%) |
Mar 26, 2018 | 29.16 | 29.45 | 28.07 | 28.85 | 3,553,361 | -0.05(-0.17%) |
Mar 23, 2018 | 29.42 | 29.59 | 28.71 | 28.90 | 2,447,570 | -0.47(-1.60%) |
Mar 22, 2018 | 29.81 | 30.08 | 29.35 | 29.37 | 2,192,721 | -0.64(-2.14%) |
Mar 21, 2018 | 29.76 | 30.41 | 29.63 | 30.01 | 2,066,647 | +0.30(+1.00%) |
Mar 20, 2018 | 30.24 | 30.24 | 29.56 | 29.71 | 2,042,732 | -0.35(-1.18%) |
Mar 19, 2018 | 30.37 | 30.54 | 29.78 | 30.07 | 2,154,981 | -0.28(-0.92%) |
Mar 16, 2018 | 30.75 | 31.66 | 30.34 | 30.34 | 4,224,750 | -1.13(-3.59%) |
Mar 15, 2018 | 31.94 | 31.94 | 31.41 | 31.48 | 2,550,910 | +0.18(+0.58%) |
Mar 14, 2018 | 31.34 | 31.48 | 30.97 | 31.29 | 2,895,544 | +0.04(+0.12%) |
Mar 13, 2018 | 31.37 | 31.68 | 31.02 | 31.25 | 3,096,865 | -0.02(-0.06%) |
Mar 12, 2018 | 31.25 | 31.50 | 31.08 | 31.27 | 2,412,467 | +0.10(+0.31%) |
Mar 09, 2018 | 31.34 | 31.90 | 30.62 | 31.18 | 5,046,482 | -0.12(-0.40%) |
Mar 08, 2018 | 32.06 | 32.13 | 31.19 | 31.30 | 2,672,604 | -0.76(-2.38%) |
Mar 07, 2018 | 31.64 | 32.06 | 2,616,983 | -0.53(-1.64%) | ||
Mar 06, 2018 | 32.87 | 32.87 | 32.24 | 32.60 | 2,145,525 | -0.07(-0.20%) |
Mar 05, 2018 | 32.38 | 32.78 | 32.11 | 32.67 | 3,141,452 | +0.18(+0.56%) |
Mar 02, 2018 | 31.25 | 32.70 | 30.90 | 32.48 | 3,181,756 | +0.91(+2.90%) |
Mar 01, 2018 | 31.77 | 31.86 | 31.03 | 31.57 | 3,878,609 | -0.20(-0.63%) |
Feb 28, 2018 | 32.05 | 32.28 | 31.32 | 31.77 | 5,113,806 | +0.12(+0.39%) |
Feb 27, 2018 | 32.20 | 32.36 | 31.45 | 31.65 | 2,366,115 | -0.64(-1.98%) |
Feb 26, 2018 | 32.29 | 32.60 | 31.95 | 32.28 | 2,131,627 | +0.13(+0.41%) |
Feb 23, 2018 | 31.51 | 32.15 | 31.40 | 32.15 | 2,716,170 | +0.77(+2.46%) |
Feb 22, 2018 | 31.56 | 32.15 | 31.26 | 31.38 | 2,601,036 | -0.10(-0.30%) |
Feb 21, 2018 | 32.33 | 32.67 | 31.43 | 31.47 | 3,870,753 | -0.91(-2.80%) |
Feb 20, 2018 | 31.90 | 32.91 | 31.90 | 32.38 | 3,275,599 | +0.46(+1.43%) |
Feb 16, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.41(-1.27%) | |
Feb 15, 2018 | 32.40 | 32.56 | 31.56 | 32.33 | 4,718,672 | +0.00(+0.00%) |
Feb 14, 2018 | 31.78 | 32.56 | 31.42 | 32.33 | 4,964,841 | +0.79(+2.51%) |
Feb 13, 2018 | 31.17 | 31.72 | 31.08 | 31.54 | 4,356,913 | +0.21(+0.67%) |
Feb 12, 2018 | 31.54 | 32.26 | 31.10 | 31.33 | 4,626,207 | +0.01(+0.03%) |
Feb 09, 2018 | 31.64 | 31.90 | 29.38 | 31.32 | 7,915,115 | +0.15(+0.49%) |
Feb 08, 2018 | 32.57 | 30.49 | 31.17 | 12,307,417 | +2.10(+7.21%) | |
Feb 07, 2018 | 29.89 | 30.20 | 29.06 | 29.07 | 7,235,990 | -0.71(-2.37%) |
Feb 06, 2018 | 29.16 | 30.50 | 28.59 | 29.78 | 7,025,777 | -0.21(-0.70%) |
Feb 05, 2018 | 30.58 | 31.20 | 29.65 | 29.99 | 7,472,708 | -0.71(-2.33%) |
Feb 02, 2018 | 31.66 | 32.11 | 30.61 | 30.70 | 5,822,503 | -0.94(-2.98%) |
Feb 01, 2018 | 31.78 | 32.13 | 31.29 | 31.65 | 4,923,304 | -0.20(-0.63%) |
Jan 31, 2018 | 31.63 | 32.07 | 31.05 | 31.85 | 4,809,989 | +0.46(+1.46%) |
Jan 30, 2018 | 31.98 | 32.25 | 31.26 | 31.39 | 3,251,581 | -0.73(-2.28%) |
Jan 29, 2018 | 32.48 | 32.57 | 31.94 | 32.12 | 4,144,422 | -0.36(-1.11%) |
Jan 26, 2018 | 32.06 | 32.48 | 31.91 | 32.48 | 2,467,429 | +0.46(+1.43%) |
Jan 25, 2018 | 31.65 | 32.87 | 31.18 | 32.03 | 4,562,347 | +0.46(+1.45%) |
Jan 24, 2018 | 31.90 | 32.20 | 31.54 | 31.57 | 2,841,431 | -0.25(-0.78%) |
Jan 23, 2018 | 32.30 | 32.41 | 31.47 | 31.82 | 3,851,549 | -0.52(-1.62%) |
Jan 22, 2018 | 31.45 | 32.37 | 31.02 | 32.34 | 4,737,696 | +0.55(+1.74%) |
Jan 19, 2018 | 32.27 | 32.67 | 31.30 | 31.79 | 6,227,145 | -0.56(-1.74%) |
Jan 18, 2018 | 30.69 | 32.74 | 30.51 | 32.35 | 10,944,235 | +1.90(+6.23%) |
Jan 17, 2018 | 29.98 | 31.45 | 29.11 | 30.45 | 8,455,654 | +0.55(+1.85%) |
Jan 16, 2018 | 31.12 | 31.60 | 29.75 | 29.90 | 10,082,430 | -2.27(-7.05%) |
Jan 12, 2018 | 32.17 | 32.17 | 32.17 | 0 | +2.81(+9.58%) | |
Jan 11, 2018 | 27.74 | 29.50 | 27.74 | 29.36 | 6,669,696 | +1.57(+5.66%) |
Jan 10, 2018 | 27.81 | 27.79 | 7,435,334 | +0.11(+0.41%) | ||
Jan 09, 2018 | 27.77 | 28.03 | 27.61 | 27.67 | 3,381,792 | -0.13(-0.48%) |
Jan 08, 2018 | 27.80 | 27.90 | 27.35 | 27.81 | 4,439,565 | +0.08(+0.27%) |
Jan 05, 2018 | 28.41 | 28.42 | 27.62 | 27.73 | 5,494,850 | -0.44(-1.56%) |
Jan 04, 2018 | 28.66 | 28.72 | 27.80 | 28.17 | 5,587,019 | -0.37(-1.30%) |
Jan 03, 2018 | 29.87 | 30.03 | 28.50 | 28.54 | 4,696,987 | -1.18(-3.98%) |