Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.55 | 30.55 | 29.79 | 30.04 | 1,133,928 | -0.46(-1.51%) |
Mar 27, 2018 | 30.85 | 31.13 | 30.37 | 30.50 | 919,245 | -0.17(-0.56%) |
Mar 26, 2018 | 30.15 | 30.74 | 30.05 | 30.67 | 1,175,958 | +0.91(+3.06%) |
Mar 23, 2018 | 31.00 | 31.09 | 29.71 | 29.76 | 1,702,573 | -1.11(-3.60%) |
Mar 22, 2018 | 31.89 | 32.19 | 30.85 | 30.87 | 1,560,157 | -1.32(-4.11%) |
Mar 21, 2018 | 32.15 | 32.40 | 31.80 | 32.19 | 1,037,454 | +0.05(+0.15%) |
Mar 20, 2018 | 32.29 | 32.40 | 31.96 | 32.15 | 886,055 | -0.07(-0.21%) |
Mar 19, 2018 | 31.68 | 32.32 | 31.66 | 32.21 | 1,734,720 | +0.38(+1.20%) |
Mar 16, 2018 | 31.74 | 32.26 | 31.73 | 31.83 | 1,493,810 | +0.09(+0.27%) |
Mar 15, 2018 | 32.35 | 32.66 | 31.71 | 31.74 | 1,333,068 | -0.67(-2.07%) |
Mar 14, 2018 | 32.02 | 32.64 | 31.99 | 32.41 | 1,835,402 | +0.48(+1.50%) |
Mar 13, 2018 | 33.08 | 33.12 | 31.94 | 31.94 | 2,611,548 | -1.00(-3.02%) |
Mar 12, 2018 | 33.97 | 34.16 | 32.91 | 32.93 | 2,459,070 | -0.96(-2.82%) |
Mar 09, 2018 | 34.28 | 34.55 | 33.52 | 33.89 | 1,868,934 | -0.30(-0.87%) |
Mar 08, 2018 | 34.57 | 35.06 | 34.17 | 34.19 | 782,472 | -0.09(-0.25%) |
Mar 07, 2018 | 34.62 | 34.27 | 1,146,758 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.93 | 34.13 | 33.56 | 34.13 | 1,216,238 | +0.34(+1.02%) |
Mar 05, 2018 | 33.39 | 34.10 | 33.28 | 33.78 | 1,048,443 | -0.02(-0.06%) |
Mar 02, 2018 | 33.07 | 33.86 | 32.63 | 33.80 | 1,330,690 | +0.36(+1.09%) |
Mar 01, 2018 | 34.12 | 34.46 | 33.00 | 33.44 | 1,351,703 | -0.43(-1.27%) |
Feb 28, 2018 | 33.55 | 34.13 | 33.45 | 33.87 | 1,496,220 | +0.40(+1.20%) |
Feb 27, 2018 | 33.79 | 34.00 | 33.25 | 33.47 | 1,393,072 | -0.32(-0.94%) |
Feb 26, 2018 | 33.99 | 34.17 | 33.56 | 33.78 | 1,185,134 | +0.02(+0.06%) |
Feb 23, 2018 | 32.88 | 33.86 | 32.61 | 33.76 | 1,882,734 | +1.17(+3.58%) |
Feb 22, 2018 | 32.51 | 32.60 | 2,246,807 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.75 | 34.47 | 33.03 | 33.52 | 6,269,125 | -2.48(-6.89%) |
Feb 20, 2018 | 35.17 | 36.19 | 35.14 | 35.99 | 2,713,197 | +0.25(+0.70%) |
Feb 16, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.20 | 35.74 | 34.76 | 35.73 | 2,383,036 | +0.89(+2.56%) |
Feb 14, 2018 | 35.60 | 34.10 | 34.84 | 2,152,933 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.70 | 34.45 | 33.63 | 34.38 | 2,011,903 | +0.65(+1.93%) |
Feb 12, 2018 | 34.24 | 34.53 | 33.73 | 33.73 | 15,046,729 | -0.26(-0.76%) |
Feb 09, 2018 | 34.95 | 35.16 | 32.84 | 33.98 | 4,038,621 | -0.71(-2.04%) |
Feb 08, 2018 | 36.16 | 36.27 | 34.65 | 34.69 | 2,743,653 | -1.48(-4.10%) |
Feb 07, 2018 | 36.61 | 36.94 | 36.09 | 36.18 | 1,708,266 | -0.22(-0.60%) |
Feb 06, 2018 | 34.85 | 36.76 | 34.68 | 36.40 | 1,289,942 | +0.40(+1.12%) |
Feb 05, 2018 | 36.66 | 36.95 | 35.16 | 35.99 | 980,742 | -0.94(-2.54%) |
Feb 02, 2018 | 37.89 | 37.92 | 36.67 | 36.93 | 1,111,041 | -1.27(-3.33%) |
Feb 01, 2018 | 37.81 | 38.71 | 37.76 | 38.21 | 1,501,136 | +0.42(+1.11%) |
Jan 31, 2018 | 37.48 | 38.00 | 37.32 | 37.79 | 1,000,499 | +0.59(+1.60%) |
Jan 30, 2018 | 37.04 | 37.65 | 36.95 | 37.19 | 591,238 | -0.32(-0.84%) |
Jan 29, 2018 | 37.55 | 37.86 | 37.14 | 37.51 | 971,077 | -0.13(-0.36%) |
Jan 26, 2018 | 38.00 | 38.01 | 37.21 | 37.64 | 1,355,905 | -0.27(-0.71%) |
Jan 25, 2018 | 37.20 | 38.03 | 37.03 | 37.91 | 1,361,547 | +0.75(+2.01%) |
Jan 24, 2018 | 36.90 | 37.43 | 36.66 | 37.16 | 1,153,970 | +0.33(+0.91%) |
Jan 23, 2018 | 35.99 | 37.19 | 35.99 | 36.83 | 1,576,612 | +0.94(+2.61%) |
Jan 22, 2018 | 36.23 | 36.59 | 35.53 | 35.89 | 1,149,352 | -0.24(-0.66%) |
Jan 19, 2018 | 35.61 | 36.14 | 35.54 | 36.13 | 700,871 | +0.56(+1.56%) |
Jan 18, 2018 | 35.83 | 35.92 | 35.11 | 35.57 | 720,423 | -0.05(-0.13%) |
Jan 17, 2018 | 35.25 | 35.65 | 35.15 | 35.62 | 1,231,207 | +1.01(+2.90%) |
Jan 16, 2018 | 35.48 | 35.59 | 34.47 | 34.62 | 746,335 | -0.31(-0.88%) |
Jan 12, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.32(-0.90%) | |
Jan 11, 2018 | 34.56 | 35.25 | 34.38 | 35.24 | 878,864 | +0.79(+2.31%) |
Jan 10, 2018 | 34.44 | 1,224,575 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.55 | 34.77 | 33.68 | 34.58 | 1,378,675 | +0.12(+0.36%) |
Jan 08, 2018 | 35.12 | 35.18 | 34.23 | 34.45 | 1,521,755 | -0.78(-2.20%) |
Jan 05, 2018 | 34.77 | 35.49 | 34.41 | 35.23 | 2,366,541 | +1.62(+4.81%) |
Jan 04, 2018 | 33.58 | 33.65 | 33.28 | 33.61 | 1,274,982 | +0.18(+0.54%) |
Jan 03, 2018 | 33.05 | 33.46 | 32.57 | 33.43 | 1,668,871 | +0.42(+1.28%) |