Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 33.03 | 33.69 | 32.99 | 33.57 | 768,399 | +0.55(+1.66%) |
Mar 27, 2018 | 32.82 | 33.57 | 32.68 | 33.03 | 744,583 | +0.21(+0.65%) |
Mar 26, 2018 | 32.26 | 32.86 | 32.16 | 32.81 | 1,251,556 | +1.12(+3.52%) |
Mar 23, 2018 | 32.36 | 32.86 | 31.70 | 31.70 | 1,570,168 | -0.53(-1.65%) |
Mar 22, 2018 | 33.43 | 33.72 | 32.18 | 32.23 | 2,752,262 | -2.09(-6.10%) |
Mar 21, 2018 | 34.98 | 35.22 | 34.26 | 34.32 | 1,618,372 | -0.76(-2.17%) |
Mar 20, 2018 | 34.99 | 35.45 | 34.83 | 35.08 | 821,461 | +0.24(+0.69%) |
Mar 19, 2018 | 34.81 | 35.11 | 34.53 | 34.84 | 947,716 | -0.10(-0.29%) |
Mar 16, 2018 | 34.67 | 35.33 | 34.67 | 34.94 | 2,116,948 | +0.30(+0.86%) |
Mar 15, 2018 | 35.04 | 35.33 | 34.42 | 34.64 | 1,038,711 | -0.35(-1.01%) |
Mar 14, 2018 | 35.22 | 35.51 | 34.77 | 35.00 | 1,251,323 | -0.11(-0.32%) |
Mar 13, 2018 | 34.68 | 35.36 | 34.67 | 35.11 | 1,977,592 | +0.58(+1.67%) |
Mar 12, 2018 | 34.41 | 35.04 | 34.29 | 34.53 | 1,700,029 | +0.19(+0.54%) |
Mar 09, 2018 | 33.86 | 34.45 | 33.60 | 34.35 | 905,739 | +0.76(+2.27%) |
Mar 08, 2018 | 33.69 | 33.88 | 33.31 | 33.58 | 909,116 | -0.09(-0.28%) |
Mar 07, 2018 | 33.80 | 33.18 | 33.68 | 1,128,443 | +0.21(+0.63%) | |
Mar 06, 2018 | 33.74 | 34.22 | 33.31 | 33.47 | 1,236,888 | -0.07(-0.22%) |
Mar 05, 2018 | 32.98 | 33.59 | 32.83 | 33.54 | 1,587,924 | +0.43(+1.31%) |
Mar 02, 2018 | 31.48 | 33.49 | 31.40 | 33.11 | 1,793,579 | +1.32(+4.14%) |
Mar 01, 2018 | 31.61 | 32.27 | 31.47 | 31.79 | 1,897,195 | +0.09(+0.29%) |
Feb 28, 2018 | 31.72 | 32.42 | 31.35 | 31.70 | 1,579,951 | +0.21(+0.67%) |
Feb 27, 2018 | 33.06 | 33.53 | 31.47 | 31.49 | 2,237,540 | -1.45(-4.42%) |
Feb 26, 2018 | 32.23 | 33.07 | 32.18 | 32.94 | 1,479,710 | +0.73(+2.26%) |
Feb 23, 2018 | 32.06 | 32.42 | 31.80 | 32.21 | 1,286,768 | +0.36(+1.13%) |
Feb 22, 2018 | 31.54 | 31.85 | 2,172,860 | -0.35(-1.09%) | ||
Feb 21, 2018 | 30.04 | 32.70 | 30.03 | 32.20 | 4,537,131 | +2.13(+7.07%) |
Feb 20, 2018 | 30.37 | 29.49 | 30.08 | 2,170,166 | -0.19(-0.64%) | |
Feb 16, 2018 | 30.27 | 30.27 | 30.27 | 0 | -1.08(-3.44%) | |
Feb 15, 2018 | 31.55 | 31.98 | 30.89 | 31.35 | 1,335,799 | -0.04(-0.12%) |
Feb 14, 2018 | 30.46 | 31.56 | 30.37 | 31.38 | 1,750,223 | +0.88(+2.90%) |
Feb 13, 2018 | 30.59 | 30.70 | 29.83 | 30.50 | 1,827,862 | -0.30(-0.99%) |
Feb 12, 2018 | 30.91 | 31.10 | 30.13 | 30.80 | 1,577,337 | -0.01(-0.03%) |
Feb 09, 2018 | 31.05 | 31.13 | 29.85 | 30.81 | 2,077,182 | +0.04(+0.12%) |
Feb 08, 2018 | 31.98 | 32.03 | 30.75 | 30.78 | 1,271,103 | -1.01(-3.19%) |
Feb 07, 2018 | 31.04 | 32.15 | 31.03 | 31.79 | 2,073,979 | +0.76(+2.46%) |
Feb 06, 2018 | 30.60 | 32.04 | 30.53 | 31.03 | 3,060,787 | -1.18(-3.66%) |
Feb 05, 2018 | 33.12 | 33.18 | 31.73 | 32.20 | 2,468,583 | -1.04(-3.13%) |
Feb 02, 2018 | 33.73 | 34.21 | 33.18 | 33.24 | 2,678,993 | -0.76(-2.25%) |
Feb 01, 2018 | 33.31 | 34.05 | 33.17 | 34.01 | 1,922,495 | +0.55(+1.65%) |
Jan 31, 2018 | 33.91 | 34.22 | 32.91 | 33.46 | 2,979,272 | -0.28(-0.82%) |
Jan 30, 2018 | 34.11 | 34.73 | 33.22 | 33.73 | 5,171,145 | -0.82(-2.37%) |
Jan 29, 2018 | 35.59 | 35.63 | 34.45 | 34.55 | 4,134,732 | -1.14(-3.20%) |
Jan 26, 2018 | 36.04 | 36.09 | 35.45 | 35.69 | 1,954,017 | -0.41(-1.12%) |
Jan 25, 2018 | 36.24 | 36.33 | 35.56 | 36.10 | 1,800,498 | +0.31(+0.87%) |
Jan 24, 2018 | 36.26 | 36.26 | 34.98 | 35.79 | 2,134,182 | -0.66(-1.82%) |
Jan 23, 2018 | 35.55 | 36.70 | 35.51 | 36.45 | 2,405,570 | +1.10(+3.13%) |
Jan 22, 2018 | 35.25 | 35.41 | 34.56 | 35.34 | 1,627,416 | +0.07(+0.21%) |
Jan 19, 2018 | 34.42 | 35.34 | 34.35 | 35.27 | 1,228,524 | +0.96(+2.79%) |
Jan 18, 2018 | 34.04 | 34.67 | 34.00 | 34.31 | 930,654 | +0.23(+0.68%) |
Jan 17, 2018 | 34.35 | 35.21 | 34.02 | 34.08 | 1,563,083 | +0.17(+0.52%) |
Jan 16, 2018 | 35.21 | 35.30 | 33.38 | 33.91 | 1,769,864 | -1.06(-3.03%) |
Jan 12, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.37(+1.06%) | |
Jan 11, 2018 | 34.16 | 34.62 | 33.82 | 34.60 | 1,178,424 | +0.45(+1.32%) |
Jan 10, 2018 | 33.90 | 34.57 | 33.35 | 34.15 | 2,239,026 | +0.03(+0.08%) |
Jan 09, 2018 | 34.90 | 34.99 | 34.05 | 34.12 | 2,115,281 | -0.76(-2.19%) |
Jan 08, 2018 | 36.57 | 36.57 | 34.64 | 34.88 | 1,872,393 | -1.71(-4.68%) |
Jan 05, 2018 | 36.94 | 37.00 | 36.23 | 36.60 | 1,138,068 | +0.03(+0.08%) |
Jan 04, 2018 | 36.98 | 37.27 | 36.41 | 36.57 | 1,169,024 | -0.37(-1.00%) |
Jan 03, 2018 | 36.55 | 37.02 | 36.52 | 36.94 | 1,219,678 | +0.61(+1.67%) |