Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.73(+2.36%) | |
Mar 28, 2018 | 31.19 | 31.56 | 30.63 | 30.83 | 176,269 | -0.30(-0.95%) |
Mar 27, 2018 | 31.19 | 31.69 | 30.56 | 31.13 | 175,116 | +0.01(+0.03%) |
Mar 26, 2018 | 30.67 | 32.05 | 30.25 | 31.12 | 97,356 | +1.02(+3.37%) |
Mar 23, 2018 | 30.99 | 31.28 | 30.07 | 30.10 | 200,055 | -0.77(-2.49%) |
Mar 22, 2018 | 32.34 | 32.34 | 30.82 | 30.87 | 205,587 | -1.75(-5.37%) |
Mar 21, 2018 | 32.53 | 32.91 | 32.15 | 32.62 | 86,728 | +0.08(+0.26%) |
Mar 20, 2018 | 32.75 | 32.99 | 32.47 | 32.54 | 54,004 | -0.15(-0.47%) |
Mar 19, 2018 | 32.56 | 32.77 | 31.99 | 32.69 | 140,093 | +0.07(+0.21%) |
Mar 16, 2018 | 32.92 | 33.14 | 32.32 | 32.62 | 511,704 | -0.30(-0.90%) |
Mar 15, 2018 | 33.29 | 33.62 | 32.83 | 32.92 | 127,341 | -0.21(-0.64%) |
Mar 14, 2018 | 34.09 | 34.09 | 32.91 | 33.13 | 106,694 | -0.79(-2.32%) |
Mar 13, 2018 | 34.54 | 34.81 | 33.73 | 33.92 | 119,558 | -0.41(-1.21%) |
Mar 12, 2018 | 34.64 | 34.81 | 33.99 | 34.33 | 162,249 | -0.33(-0.95%) |
Mar 09, 2018 | 34.26 | 34.80 | 33.67 | 34.66 | 142,316 | +0.73(+2.14%) |
Mar 08, 2018 | 34.45 | 34.45 | 33.47 | 33.93 | 164,511 | -0.33(-0.96%) |
Mar 07, 2018 | 34.42 | 32.89 | 34.26 | 132,720 | +0.07(+0.20%) | |
Mar 06, 2018 | 34.11 | 34.34 | 33.42 | 34.20 | 165,201 | +0.46(+1.35%) |
Mar 05, 2018 | 33.71 | 34.06 | 31.54 | 33.74 | 165,964 | -0.11(-0.32%) |
Mar 02, 2018 | 32.59 | 33.98 | 32.53 | 33.85 | 178,197 | +0.73(+2.20%) |
Mar 01, 2018 | 32.61 | 33.37 | 31.69 | 33.12 | 268,081 | +0.51(+1.56%) |
Feb 28, 2018 | 32.85 | 33.32 | 32.09 | 32.61 | 361,784 | +0.00(+0.00%) |
Feb 27, 2018 | 32.23 | 35.49 | 31.96 | 32.61 | 547,699 | -3.33(-9.27%) |
Feb 26, 2018 | 34.69 | 36.08 | 34.52 | 35.95 | 231,887 | +1.49(+4.32%) |
Feb 23, 2018 | 35.10 | 35.46 | 34.30 | 34.46 | 198,987 | -0.35(-1.00%) |
Feb 22, 2018 | 35.69 | 35.75 | 34.77 | 34.81 | 135,315 | -0.63(-1.79%) |
Feb 21, 2018 | 35.08 | 35.77 | 34.23 | 35.44 | 184,452 | +0.47(+1.35%) |
Feb 20, 2018 | 35.31 | 35.69 | 34.90 | 34.97 | 77,813 | -0.47(-1.31%) |
Feb 16, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.13(-0.36%) | |
Feb 15, 2018 | 35.40 | 36.00 | 35.03 | 35.56 | 128,833 | +0.51(+1.45%) |
Feb 14, 2018 | 33.80 | 35.18 | 33.80 | 35.05 | 92,992 | +0.85(+2.50%) |
Feb 13, 2018 | 33.63 | 34.49 | 33.53 | 34.20 | 109,375 | +0.59(+1.76%) |
Feb 12, 2018 | 33.29 | 33.79 | 32.72 | 33.60 | 119,378 | +0.53(+1.61%) |
Feb 09, 2018 | 33.41 | 33.67 | 32.29 | 33.07 | 99,524 | +0.16(+0.49%) |
Feb 08, 2018 | 34.49 | 32.91 | 32.91 | 142,036 | -1.35(-3.95%) | |
Feb 07, 2018 | 34.14 | 34.70 | 33.96 | 34.26 | 111,454 | +0.08(+0.22%) |
Feb 06, 2018 | 33.18 | 34.72 | 32.95 | 34.19 | 168,606 | -0.14(-0.39%) |
Feb 05, 2018 | 35.85 | 35.91 | 33.60 | 34.32 | 137,399 | -1.94(-5.34%) |
Feb 02, 2018 | 37.45 | 37.45 | 36.19 | 36.26 | 123,483 | -1.43(-3.79%) |
Feb 01, 2018 | 37.61 | 38.27 | 36.81 | 37.69 | 100,614 | -0.04(-0.11%) |
Jan 31, 2018 | 38.86 | 39.64 | 37.59 | 37.73 | 141,665 | -0.74(-1.91%) |
Jan 30, 2018 | 38.89 | 38.98 | 38.21 | 38.47 | 79,459 | -0.80(-2.03%) |
Jan 29, 2018 | 39.97 | 40.23 | 38.93 | 39.26 | 183,901 | -0.80(-2.01%) |
Jan 26, 2018 | 40.14 | 40.16 | 39.41 | 40.07 | 103,524 | +0.06(+0.15%) |
Jan 25, 2018 | 38.95 | 40.12 | 38.81 | 40.01 | 159,448 | +1.35(+3.50%) |
Jan 24, 2018 | 39.25 | 39.25 | 38.41 | 38.65 | 80,041 | -0.47(-1.21%) |
Jan 23, 2018 | 39.25 | 39.61 | 38.36 | 39.13 | 99,414 | -0.09(-0.24%) |
Jan 22, 2018 | 39.02 | 39.41 | 38.37 | 39.22 | 141,936 | +0.12(+0.30%) |
Jan 19, 2018 | 37.36 | 39.15 | 37.15 | 39.10 | 161,941 | +1.79(+4.78%) |
Jan 18, 2018 | 38.44 | 38.84 | 37.20 | 37.32 | 191,966 | -1.13(-2.93%) |
Jan 17, 2018 | 38.90 | 38.90 | 38.32 | 38.44 | 132,901 | -0.30(-0.76%) |
Jan 16, 2018 | 40.50 | 41.84 | 38.71 | 38.74 | 195,654 | -1.32(-3.29%) |
Jan 12, 2018 | 40.06 | 40.06 | 40.06 | 0 | +5.40(+15.57%) | |
Jan 11, 2018 | 34.09 | 34.68 | 34.08 | 34.66 | 110,090 | +0.63(+1.86%) |
Jan 10, 2018 | 34.22 | 33.51 | 34.03 | 114,658 | -0.01(-0.02%) | |
Jan 09, 2018 | 34.66 | 35.01 | 34.00 | 34.04 | 105,800 | -0.60(-1.73%) |
Jan 08, 2018 | 34.71 | 35.02 | 34.35 | 34.64 | 111,852 | -0.11(-0.32%) |
Jan 05, 2018 | 34.47 | 35.08 | 34.42 | 34.75 | 119,502 | +0.36(+1.03%) |
Jan 04, 2018 | 34.39 | 34.97 | 34.10 | 34.39 | 111,727 | +0.19(+0.57%) |
Jan 03, 2018 | 35.77 | 35.86 | 33.95 | 34.20 | 226,843 | -1.57(-4.38%) |