Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.11(+0.33%) | |
Mar 28, 2018 | 33.45 | 34.12 | 32.89 | 33.94 | 115,714 | +0.52(+1.55%) |
Mar 27, 2018 | 33.66 | 33.73 | 33.15 | 33.42 | 157,085 | -0.13(-0.39%) |
Mar 26, 2018 | 34.06 | 34.40 | 33.20 | 33.55 | 134,816 | -0.13(-0.39%) |
Mar 23, 2018 | 33.99 | 34.72 | 33.62 | 33.68 | 144,551 | -0.30(-0.88%) |
Mar 22, 2018 | 34.14 | 34.91 | 33.97 | 33.98 | 144,833 | -0.34(-0.99%) |
Mar 21, 2018 | 34.48 | 34.85 | 34.26 | 34.32 | 104,070 | -0.29(-0.84%) |
Mar 20, 2018 | 34.31 | 34.89 | 34.19 | 34.61 | 210,699 | +0.31(+0.90%) |
Mar 19, 2018 | 34.41 | 34.84 | 34.09 | 34.30 | 176,842 | -0.14(-0.41%) |
Mar 16, 2018 | 34.42 | 34.54 | 34.09 | 34.44 | 334,932 | +0.03(+0.08%) |
Mar 15, 2018 | 34.82 | 35.28 | 34.24 | 34.42 | 119,915 | -0.27(-0.78%) |
Mar 14, 2018 | 34.81 | 35.06 | 34.55 | 34.69 | 113,216 | +0.02(+0.05%) |
Mar 13, 2018 | 34.88 | 35.14 | 34.51 | 34.67 | 129,186 | -0.12(-0.35%) |
Mar 12, 2018 | 34.70 | 35.34 | 34.60 | 34.79 | 121,920 | +0.10(+0.30%) |
Mar 09, 2018 | 34.92 | 35.06 | 34.49 | 34.69 | 106,668 | -0.14(-0.40%) |
Mar 08, 2018 | 34.55 | 35.05 | 34.12 | 34.83 | 75,268 | +0.36(+1.03%) |
Mar 07, 2018 | 33.79 | 34.55 | 33.74 | 34.47 | 162,212 | +0.41(+1.21%) |
Mar 06, 2018 | 33.32 | 34.15 | 33.23 | 34.06 | 146,332 | +0.87(+2.63%) |
Mar 05, 2018 | 32.82 | 33.52 | 32.73 | 33.19 | 94,258 | +0.22(+0.65%) |
Mar 02, 2018 | 31.83 | 33.02 | 31.45 | 32.97 | 114,181 | +0.94(+2.93%) |
Mar 01, 2018 | 32.57 | 32.88 | 31.89 | 32.03 | 175,122 | -0.57(-1.75%) |
Feb 28, 2018 | 33.22 | 33.72 | 32.56 | 32.61 | 161,019 | -0.46(-1.39%) |
Feb 27, 2018 | 33.43 | 33.89 | 32.98 | 33.07 | 183,810 | -0.38(-1.15%) |
Feb 26, 2018 | 33.58 | 33.69 | 33.13 | 33.45 | 203,231 | -0.12(-0.36%) |
Feb 23, 2018 | 34.11 | 34.22 | 33.32 | 33.57 | 206,214 | -0.27(-0.80%) |
Feb 22, 2018 | 35.64 | 35.64 | 33.62 | 33.84 | 241,203 | -0.23(-0.69%) |
Feb 21, 2018 | 33.40 | 34.76 | 33.40 | 34.08 | 149,751 | +0.77(+2.31%) |
Feb 20, 2018 | 32.78 | 33.39 | 32.78 | 33.31 | 126,055 | +0.23(+0.68%) |
Feb 16, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.61 | 33.30 | 32.61 | 33.08 | 99,493 | +0.75(+2.32%) |
Feb 14, 2018 | 31.78 | 32.43 | 31.78 | 32.33 | 79,776 | +0.35(+1.09%) |
Feb 13, 2018 | 31.75 | 32.21 | 31.42 | 31.99 | 61,218 | +0.07(+0.24%) |
Feb 12, 2018 | 32.19 | 32.46 | 31.84 | 31.91 | 123,893 | -0.10(-0.32%) |
Feb 09, 2018 | 31.66 | 32.31 | 31.44 | 32.01 | 171,102 | +0.58(+1.85%) |
Feb 08, 2018 | 32.17 | 32.56 | 31.24 | 31.43 | 268,591 | -0.73(-2.27%) |
Feb 07, 2018 | 32.14 | 32.14 | 31.79 | 32.16 | 113,234 | -0.08(-0.26%) |
Feb 06, 2018 | 31.23 | 32.41 | 31.05 | 32.25 | 171,927 | +0.17(+0.53%) |
Feb 05, 2018 | 32.83 | 32.85 | 31.65 | 32.08 | 87,918 | -0.91(-2.76%) |
Feb 02, 2018 | 32.96 | 33.06 | 32.44 | 32.99 | 134,146 | -0.15(-0.45%) |
Feb 01, 2018 | 32.55 | 33.56 | 32.44 | 33.14 | 139,271 | +0.50(+1.52%) |
Jan 31, 2018 | 33.26 | 33.57 | 32.58 | 32.64 | 180,618 | -0.55(-1.67%) |
Jan 30, 2018 | 32.83 | 33.53 | 32.78 | 33.20 | 89,206 | +0.08(+0.25%) |
Jan 29, 2018 | 32.85 | 33.27 | 32.68 | 33.11 | 104,558 | +0.25(+0.77%) |
Jan 26, 2018 | 32.01 | 32.98 | 32.01 | 32.86 | 92,339 | +0.94(+2.94%) |
Jan 25, 2018 | 32.54 | 32.88 | 31.75 | 31.92 | 204,183 | -0.41(-1.28%) |
Jan 24, 2018 | 32.08 | 32.76 | 31.92 | 32.33 | 139,443 | +0.44(+1.38%) |
Jan 23, 2018 | 31.33 | 32.10 | 31.13 | 31.89 | 86,827 | +0.67(+2.13%) |
Jan 22, 2018 | 31.10 | 31.31 | 30.61 | 31.23 | 71,887 | +0.12(+0.39%) |
Jan 19, 2018 | 30.77 | 31.22 | 30.77 | 31.10 | 84,475 | +0.32(+1.04%) |
Jan 18, 2018 | 30.83 | 30.98 | 30.54 | 30.79 | 79,715 | -0.04(-0.12%) |
Jan 17, 2018 | 31.01 | 31.12 | 30.41 | 30.82 | 145,202 | +0.11(+0.37%) |
Jan 16, 2018 | 30.62 | 30.89 | 30.55 | 30.71 | 150,759 | +0.09(+0.31%) |
Jan 12, 2018 | 30.62 | 30.62 | 30.62 | 0 | +0.64(+2.13%) | |
Jan 11, 2018 | 28.78 | 30.04 | 28.78 | 29.98 | 113,861 | +1.16(+4.04%) |
Jan 10, 2018 | 28.98 | 28.98 | 28.52 | 28.82 | 102,296 | -0.32(-1.09%) |
Jan 09, 2018 | 28.72 | 29.31 | 28.72 | 29.13 | 79,946 | +0.49(+1.70%) |
Jan 08, 2018 | 28.80 | 28.95 | 28.41 | 28.65 | 171,050 | -0.15(-0.52%) |
Jan 05, 2018 | 28.83 | 29.17 | 28.46 | 28.80 | 102,880 | +0.05(+0.16%) |
Jan 04, 2018 | 28.64 | 29.04 | 28.61 | 28.75 | 79,311 | +0.14(+0.49%) |
Jan 03, 2018 | 29.13 | 29.21 | 28.28 | 28.61 | 254,670 | -0.58(-1.99%) |