Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.76(+2.33%) | |
Mar 28, 2018 | 32.62 | 32.62 | 32.37 | 32.47 | 9,293 | -0.39(-1.17%) |
Mar 27, 2018 | 33.62 | 33.62 | 32.86 | 32.86 | 10,028 | -0.40(-1.19%) |
Mar 26, 2018 | 33.10 | 33.26 | 32.87 | 33.26 | 10,115 | +0.92(+2.85%) |
Mar 23, 2018 | 32.81 | 32.88 | 32.33 | 32.33 | 11,941 | -0.75(-2.26%) |
Mar 22, 2018 | 33.52 | 33.56 | 33.08 | 33.08 | 11,830 | -1.37(-3.97%) |
Mar 21, 2018 | 34.35 | 34.45 | 34.35 | 34.45 | 3,080 | -0.32(-0.92%) |
Mar 20, 2018 | 34.71 | 34.81 | 34.71 | 34.77 | 2,281 | +0.60(+1.74%) |
Mar 19, 2018 | 34.53 | 34.53 | 34.17 | 34.17 | 981 | -0.42(-1.22%) |
Mar 16, 2018 | 34.58 | 34.60 | 34.56 | 34.59 | 3,946 | -0.11(-0.33%) |
Mar 15, 2018 | 34.70 | 34.85 | 34.64 | 34.71 | 4,736 | +0.47(+1.39%) |
Mar 14, 2018 | 34.49 | 34.49 | 34.23 | 34.23 | 4,053 | -0.11(-0.32%) |
Mar 13, 2018 | 34.77 | 34.77 | 34.34 | 34.34 | 4,960 | -0.45(-1.29%) |
Mar 12, 2018 | 34.84 | 34.84 | 34.72 | 34.79 | 5,938 | +0.05(+0.14%) |
Mar 09, 2018 | 34.41 | 34.75 | 34.41 | 34.74 | 22,319 | +0.76(+2.24%) |
Mar 08, 2018 | 34.03 | 34.03 | 33.90 | 33.98 | 16,363 | +0.20(+0.58%) |
Mar 07, 2018 | 33.79 | 33.52 | 33.79 | 6,302 | -0.02(-0.04%) | |
Mar 06, 2018 | 33.84 | 33.88 | 33.65 | 33.80 | 43,714 | +0.35(+1.05%) |
Mar 05, 2018 | 32.96 | 33.45 | 32.96 | 33.45 | 5,054 | +0.13(+0.38%) |
Mar 02, 2018 | 32.81 | 33.32 | 32.77 | 33.32 | 3,289 | +0.07(+0.22%) |
Mar 01, 2018 | 33.68 | 33.74 | 33.09 | 33.25 | 13,764 | -0.19(-0.57%) |
Feb 28, 2018 | 33.58 | 33.59 | 33.30 | 33.44 | 94,741 | -0.14(-0.41%) |
Feb 27, 2018 | 34.16 | 34.16 | 33.58 | 33.58 | 6,388 | -1.20(-3.44%) |
Feb 26, 2018 | 34.52 | 34.77 | 34.46 | 34.77 | 7,830 | +0.48(+1.39%) |
Feb 23, 2018 | 34.09 | 34.30 | 34.05 | 34.30 | 3,530 | +0.37(+1.09%) |
Feb 22, 2018 | 33.92 | 33.92 | 3,097 | -0.43(-1.25%) | ||
Feb 21, 2018 | 34.18 | 34.42 | 34.18 | 34.35 | 2,636 | +0.71(+2.11%) |
Feb 20, 2018 | 33.48 | 33.73 | 33.48 | 33.65 | 5,311 | -0.41(-1.19%) |
Feb 16, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 33.97 | 34.03 | 33.82 | 34.03 | 4,357 | +0.71(+2.12%) |
Feb 14, 2018 | 32.58 | 33.33 | 32.58 | 33.33 | 11,142 | +0.83(+2.54%) |
Feb 13, 2018 | 32.21 | 32.50 | 32.21 | 32.50 | 12,924 | +0.28(+0.86%) |
Feb 12, 2018 | 31.92 | 32.22 | 31.83 | 32.22 | 6,120 | +0.82(+2.60%) |
Feb 09, 2018 | 31.50 | 31.56 | 30.33 | 31.40 | 20,327 | -0.33(-1.05%) |
Feb 08, 2018 | 32.88 | 32.88 | 31.74 | 31.74 | 12,334 | -1.23(-3.74%) |
Feb 07, 2018 | 33.27 | 33.27 | 32.97 | 32.97 | 8,866 | -1.38(-4.02%) |
Feb 06, 2018 | 33.32 | 34.57 | 33.27 | 34.35 | 11,800 | +0.18(+0.53%) |
Feb 05, 2018 | 34.84 | 34.95 | 32.97 | 34.17 | 15,805 | -0.53(-1.54%) |
Feb 02, 2018 | 35.16 | 35.16 | 34.71 | 34.71 | 7,408 | -0.41(-1.16%) |
Feb 01, 2018 | 35.19 | 35.33 | 35.06 | 35.11 | 27,910 | -0.59(-1.64%) |
Jan 31, 2018 | 35.86 | 35.86 | 35.61 | 35.70 | 5,015 | +0.35(+0.98%) |
Jan 30, 2018 | 35.52 | 35.52 | 35.51 | 35.35 | 12,451 | -0.50(-1.41%) |
Jan 29, 2018 | 35.96 | 35.96 | 35.73 | 35.86 | 11,274 | -0.71(-1.95%) |
Jan 26, 2018 | 36.38 | 36.61 | 36.38 | 36.57 | 7,452 | +0.64(+1.78%) |
Jan 25, 2018 | 35.98 | 36.11 | 35.77 | 35.93 | 8,135 | -0.21(-0.57%) |
Jan 24, 2018 | 36.18 | 36.30 | 36.09 | 36.14 | 5,951 | +0.17(+0.48%) |
Jan 23, 2018 | 35.77 | 35.97 | 35.70 | 35.97 | 8,749 | +0.45(+1.27%) |
Jan 22, 2018 | 35.42 | 35.51 | 35.29 | 35.51 | 4,359 | +0.30(+0.85%) |
Jan 19, 2018 | 35.04 | 35.22 | 35.04 | 35.22 | 4,734 | +0.42(+1.19%) |
Jan 18, 2018 | 34.72 | 34.85 | 34.72 | 34.80 | 3,950 | +0.07(+0.20%) |
Jan 17, 2018 | 34.49 | 34.76 | 34.49 | 34.73 | 8,396 | +0.33(+0.96%) |
Jan 16, 2018 | 34.60 | 34.77 | 34.33 | 34.40 | 15,825 | -0.14(-0.41%) |
Jan 12, 2018 | 34.54 | 34.54 | 34.54 | 0 | +0.47(+1.39%) | |
Jan 11, 2018 | 33.92 | 34.10 | 33.92 | 34.07 | 4,169 | +0.16(+0.48%) |
Jan 10, 2018 | 33.96 | 33.87 | 33.90 | 11,099 | -0.07(-0.20%) | |
Jan 09, 2018 | 34.08 | 34.08 | 33.89 | 33.97 | 8,808 | -0.02(-0.06%) |
Jan 08, 2018 | 33.93 | 34.01 | 33.93 | 33.99 | 17,760 | +0.14(+0.41%) |
Jan 05, 2018 | 33.74 | 33.85 | 33.68 | 33.85 | 6,934 | +0.21(+0.63%) |
Jan 04, 2018 | 33.57 | 33.71 | 32.81 | 33.64 | 11,667 | +0.20(+0.60%) |
Jan 03, 2018 | 33.33 | 33.45 | 33.33 | 33.44 | 23,909 | +0.41(+1.23%) |