Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.93 | 35.93 | 35.93 | 0 | +0.43(+1.22%) | |
Mar 28, 2018 | 35.69 | 35.69 | 35.40 | 35.49 | 26,502 | +0.14(+0.38%) |
Mar 27, 2018 | 34.67 | 35.41 | 34.67 | 35.36 | 16,441 | +0.72(+2.08%) |
Mar 26, 2018 | 34.76 | 34.98 | 34.64 | 34.64 | 13,747 | -0.21(-0.60%) |
Mar 23, 2018 | 34.59 | 35.03 | 34.56 | 34.85 | 119,593 | -0.08(-0.23%) |
Mar 22, 2018 | 35.01 | 35.21 | 34.65 | 34.93 | 58,858 | +0.64(+1.86%) |
Mar 21, 2018 | 34.10 | 34.30 | 33.81 | 34.29 | 41,158 | +0.11(+0.31%) |
Mar 20, 2018 | 34.17 | 34.34 | 34.16 | 34.18 | 46,805 | -0.32(-0.93%) |
Mar 19, 2018 | 34.55 | 34.77 | 34.50 | 34.50 | 9,081 | -0.19(-0.55%) |
Mar 16, 2018 | 34.69 | 34.77 | 34.63 | 34.70 | 30,130 | -0.27(-0.76%) |
Mar 15, 2018 | 34.94 | 35.04 | 34.83 | 34.96 | 17,577 | +0.00(+0.00%) |
Mar 14, 2018 | 34.63 | 34.85 | 34.63 | 34.96 | 233,991 | +0.56(+1.64%) |
Mar 13, 2018 | 34.24 | 34.46 | 33.99 | 34.40 | 19,097 | +0.36(+1.05%) |
Mar 12, 2018 | 33.84 | 34.04 | 33.77 | 34.04 | 19,384 | +0.44(+1.30%) |
Mar 09, 2018 | 33.66 | 33.73 | 33.46 | 33.60 | 16,460 | -0.47(-1.38%) |
Mar 08, 2018 | 34.18 | 34.18 | 33.89 | 34.07 | 8,746 | +0.35(+1.04%) |
Mar 07, 2018 | 33.70 | 33.72 | 5,429 | -0.04(-0.12%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 33.76 | 33.76 | 6,606 | +0.04(+0.11%) |
Mar 05, 2018 | 34.11 | 34.15 | 33.37 | 33.73 | 37,580 | -0.16(-0.48%) |
Mar 02, 2018 | 34.84 | 34.84 | 33.75 | 33.89 | 26,680 | -0.59(-1.70%) |
Mar 01, 2018 | 33.98 | 34.54 | 33.91 | 34.48 | 23,270 | +0.43(+1.26%) |
Feb 28, 2018 | 33.81 | 34.09 | 33.77 | 34.05 | 40,914 | +0.44(+1.32%) |
Feb 27, 2018 | 33.70 | 33.83 | 33.16 | 33.61 | 32,983 | -0.06(-0.18%) |
Feb 26, 2018 | 34.01 | 34.11 | 33.61 | 33.67 | 74,151 | +0.00(+0.00%) |
Feb 23, 2018 | 33.47 | 33.72 | 33.45 | 33.67 | 17,066 | +0.59(+1.77%) |
Feb 22, 2018 | 33.06 | 33.08 | 13,446 | +0.21(+0.62%) | ||
Feb 21, 2018 | 33.78 | 33.78 | 32.81 | 32.87 | 13,847 | -0.81(-2.41%) |
Feb 20, 2018 | 33.75 | 33.76 | 33.50 | 33.68 | 45,180 | -0.31(-0.90%) |
Feb 16, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.34(+1.00%) | |
Feb 15, 2018 | 33.74 | 34.06 | 33.63 | 33.66 | 42,499 | +0.20(+0.61%) |
Feb 14, 2018 | 33.73 | 33.76 | 33.34 | 33.45 | 49,700 | -0.72(-2.11%) |
Feb 13, 2018 | 33.99 | 34.20 | 33.89 | 34.17 | 15,511 | +0.28(+0.84%) |
Feb 12, 2018 | 33.91 | 34.40 | 33.79 | 33.89 | 30,783 | +0.31(+0.92%) |
Feb 09, 2018 | 33.64 | 34.20 | 33.53 | 33.58 | 154,815 | -0.47(-1.38%) |
Feb 08, 2018 | 33.64 | 34.20 | 33.54 | 34.05 | 150,938 | +0.03(+0.08%) |
Feb 07, 2018 | 34.89 | 33.95 | 34.03 | 337,548 | -0.80(-2.29%) | |
Feb 06, 2018 | 35.04 | 35.31 | 34.66 | 34.82 | 193,913 | -0.26(-0.73%) |
Feb 05, 2018 | 34.29 | 35.46 | 34.02 | 35.08 | 108,176 | +0.54(+1.55%) |
Feb 02, 2018 | 34.87 | 34.88 | 34.35 | 34.54 | 237,362 | -0.68(-1.94%) |
Feb 01, 2018 | 36.33 | 36.33 | 35.16 | 35.23 | 138,444 | -1.13(-3.10%) |
Jan 31, 2018 | 36.37 | 36.45 | 35.83 | 36.35 | 160,105 | +0.49(+1.38%) |
Jan 30, 2018 | 36.02 | 36.02 | 35.65 | 35.86 | 63,597 | -0.44(-1.21%) |
Jan 29, 2018 | 36.38 | 36.38 | 36.03 | 36.30 | 121,054 | -0.42(-1.14%) |
Jan 26, 2018 | 36.81 | 36.85 | 36.50 | 36.72 | 102,137 | -0.38(-1.02%) |
Jan 25, 2018 | 36.62 | 37.17 | 36.36 | 37.09 | 124,405 | +0.62(+1.71%) |
Jan 24, 2018 | 36.38 | 36.53 | 36.16 | 36.47 | 92,124 | -0.40(-1.09%) |
Jan 23, 2018 | 37.07 | 37.16 | 36.60 | 36.87 | 63,309 | +0.31(+0.84%) |
Jan 22, 2018 | 36.62 | 36.84 | 36.46 | 36.56 | 94,410 | +0.09(+0.24%) |
Jan 19, 2018 | 36.69 | 36.76 | 36.44 | 36.47 | 97,090 | -0.41(-1.12%) |
Jan 18, 2018 | 37.01 | 37.21 | 36.81 | 36.89 | 69,177 | -0.71(-1.88%) |
Jan 17, 2018 | 37.83 | 38.06 | 37.44 | 37.60 | 156,754 | -0.12(-0.32%) |
Jan 16, 2018 | 37.78 | 37.86 | 37.43 | 37.72 | 127,205 | +0.27(+0.72%) |
Jan 12, 2018 | 37.45 | 37.45 | 37.45 | 0 | +0.16(+0.44%) | |
Jan 11, 2018 | 36.82 | 37.45 | 36.76 | 37.29 | 192,666 | +0.27(+0.74%) |
Jan 10, 2018 | 36.40 | 37.09 | 36.33 | 37.01 | 200,421 | -0.04(-0.11%) |
Jan 09, 2018 | 37.59 | 37.59 | 37.01 | 37.05 | 107,404 | -1.05(-2.76%) |
Jan 08, 2018 | 38.37 | 38.37 | 37.88 | 38.10 | 74,808 | -0.05(-0.13%) |
Jan 05, 2018 | 38.28 | 38.44 | 37.95 | 38.16 | 84,390 | -0.25(-0.65%) |
Jan 04, 2018 | 38.16 | 38.47 | 38.00 | 38.41 | 99,234 | -0.02(-0.05%) |
Jan 03, 2018 | 38.41 | 38.52 | 38.09 | 38.43 | 205,930 | +0.34(+0.89%) |