Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.31 | 35.31 | 35.31 | 0 | -1.52(-4.13%) | |
Mar 28, 2018 | 33.62 | 36.90 | 33.57 | 36.83 | 625,800 | +5.43(+17.28%) |
Mar 27, 2018 | 31.85 | 32.35 | 31.28 | 31.40 | 143,540 | -0.45(-1.42%) |
Mar 26, 2018 | 31.69 | 31.94 | 31.03 | 31.85 | 121,510 | +0.70(+2.24%) |
Mar 23, 2018 | 32.22 | 32.47 | 31.15 | 31.15 | 142,229 | -1.07(-3.32%) |
Mar 22, 2018 | 33.21 | 33.52 | 32.14 | 32.22 | 131,925 | -1.27(-3.80%) |
Mar 21, 2018 | 32.92 | 33.82 | 32.92 | 33.50 | 75,944 | +0.49(+1.49%) |
Mar 20, 2018 | 33.29 | 33.29 | 32.55 | 33.00 | 123,719 | -0.25(-0.74%) |
Mar 19, 2018 | 33.25 | 33.41 | 32.55 | 33.25 | 139,388 | -0.25(-0.74%) |
Mar 16, 2018 | 33.25 | 33.66 | 32.96 | 33.50 | 233,300 | +0.21(+0.62%) |
Mar 15, 2018 | 33.91 | 34.03 | 33.04 | 33.29 | 169,101 | -0.62(-1.82%) |
Mar 14, 2018 | 34.32 | 34.44 | 33.70 | 33.91 | 126,368 | -0.21(-0.60%) |
Mar 13, 2018 | 35.31 | 35.63 | 34.07 | 34.11 | 368,846 | -1.07(-3.04%) |
Mar 12, 2018 | 35.26 | 35.47 | 34.44 | 35.18 | 213,201 | +0.04(+0.12%) |
Mar 09, 2018 | 34.03 | 35.22 | 33.83 | 35.14 | 215,189 | +1.36(+4.01%) |
Mar 08, 2018 | 33.41 | 34.03 | 33.29 | 33.78 | 250,513 | +0.53(+1.61%) |
Mar 07, 2018 | 33.54 | 33.25 | 133,004 | +0.21(+0.62%) | ||
Mar 06, 2018 | 32.84 | 33.41 | 32.51 | 33.04 | 151,829 | +0.37(+1.13%) |
Mar 05, 2018 | 33.04 | 33.52 | 32.59 | 32.67 | 176,180 | -0.53(-1.61%) |
Mar 02, 2018 | 32.72 | 33.41 | 32.43 | 33.21 | 114,075 | +0.29(+0.87%) |
Mar 01, 2018 | 32.88 | 33.48 | 32.51 | 32.92 | 195,039 | +0.08(+0.25%) |
Feb 28, 2018 | 32.31 | 33.41 | 32.02 | 32.84 | 238,362 | +0.70(+2.17%) |
Feb 27, 2018 | 33.29 | 33.87 | 32.06 | 32.14 | 570,129 | -1.19(-3.58%) |
Feb 26, 2018 | 32.35 | 33.41 | 32.06 | 33.33 | 216,135 | +1.07(+3.31%) |
Feb 23, 2018 | 32.35 | 33.29 | 32.02 | 32.26 | 235,631 | -0.33(-1.01%) |
Feb 22, 2018 | 32.55 | 32.59 | 206,005 | -0.08(-0.25%) | ||
Feb 21, 2018 | 33.33 | 33.99 | 32.59 | 32.67 | 227,766 | -0.62(-1.85%) |
Feb 20, 2018 | 33.09 | 33.79 | 32.92 | 33.29 | 184,821 | +0.08(+0.25%) |
Feb 16, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.29(+0.87%) | |
Feb 15, 2018 | 33.29 | 33.29 | 32.63 | 32.92 | 158,719 | -0.08(-0.25%) |
Feb 14, 2018 | 32.35 | 33.21 | 32.18 | 33.00 | 272,025 | +0.53(+1.65%) |
Feb 13, 2018 | 32.14 | 32.67 | 32.14 | 32.47 | 133,942 | +0.25(+0.77%) |
Feb 12, 2018 | 32.80 | 32.80 | 31.48 | 32.22 | 231,476 | -0.25(-0.76%) |
Feb 09, 2018 | 32.43 | 32.67 | 31.07 | 32.47 | 315,670 | +0.49(+1.54%) |
Feb 08, 2018 | 33.33 | 33.41 | 31.94 | 31.98 | 196,247 | -1.19(-3.59%) |
Feb 07, 2018 | 33.09 | 33.66 | 33.04 | 33.17 | 246,901 | +0.00(+0.00%) |
Feb 06, 2018 | 31.98 | 34.21 | 31.73 | 33.17 | 360,845 | +0.16(+0.50%) |
Feb 05, 2018 | 34.44 | 34.44 | 32.39 | 33.00 | 336,189 | -1.60(-4.63%) |
Feb 02, 2018 | 35.43 | 35.43 | 34.57 | 34.61 | 253,537 | -0.78(-2.21%) |
Feb 01, 2018 | 35.76 | 35.96 | 34.94 | 35.39 | 348,989 | -0.45(-1.26%) |
Jan 31, 2018 | 36.37 | 36.99 | 35.80 | 35.84 | 272,314 | -0.33(-0.91%) |
Jan 30, 2018 | 36.58 | 36.58 | 35.72 | 36.17 | 283,865 | -0.62(-1.68%) |
Jan 29, 2018 | 37.40 | 37.48 | 36.70 | 36.78 | 218,656 | -0.62(-1.65%) |
Jan 26, 2018 | 37.40 | 37.73 | 37.03 | 37.40 | 164,653 | +0.16(+0.44%) |
Jan 25, 2018 | 37.69 | 37.81 | 36.95 | 37.24 | 249,479 | -0.29(-0.77%) |
Jan 24, 2018 | 37.69 | 37.89 | 37.20 | 37.52 | 304,672 | -0.04(-0.11%) |
Jan 23, 2018 | 37.57 | 37.85 | 37.28 | 37.57 | 168,267 | -0.12(-0.33%) |
Jan 22, 2018 | 37.07 | 38.14 | 36.95 | 37.69 | 249,815 | +0.62(+1.66%) |
Jan 19, 2018 | 36.83 | 37.69 | 36.47 | 37.07 | 502,542 | +0.29(+0.78%) |
Jan 18, 2018 | 37.44 | 37.77 | 36.62 | 36.78 | 247,129 | -0.66(-1.76%) |
Jan 17, 2018 | 37.24 | 37.74 | 37.03 | 37.44 | 321,799 | +0.45(+1.22%) |
Jan 16, 2018 | 37.98 | 38.14 | 36.78 | 36.99 | 262,891 | -0.62(-1.64%) |
Jan 12, 2018 | 37.61 | 37.61 | 37.61 | 0 | -0.49(-1.29%) | |
Jan 11, 2018 | 37.24 | 38.47 | 37.11 | 38.10 | 353,984 | +1.07(+2.89%) |
Jan 10, 2018 | 37.20 | 36.58 | 37.03 | 214,392 | +0.16(+0.45%) | |
Jan 09, 2018 | 37.40 | 37.40 | 36.74 | 36.87 | 283,048 | -0.53(-1.43%) |
Jan 08, 2018 | 37.77 | 37.77 | 36.91 | 37.40 | 250,984 | -0.21(-0.55%) |
Jan 05, 2018 | 37.44 | 37.73 | 37.32 | 37.61 | 213,243 | +0.33(+0.88%) |
Jan 04, 2018 | 37.81 | 37.81 | 36.87 | 37.28 | 243,743 | -0.12(-0.33%) |
Jan 03, 2018 | 38.14 | 38.22 | 37.32 | 37.40 | 349,568 | -0.70(-1.83%) |