Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.33(+1.11%) | |
Mar 28, 2018 | 29.57 | 30.41 | 29.07 | 29.98 | 1,262,848 | +0.37(+1.26%) |
Mar 27, 2018 | 31.31 | 31.31 | 29.44 | 29.61 | 1,344,039 | -1.58(-5.06%) |
Mar 26, 2018 | 31.52 | 31.81 | 30.52 | 31.19 | 959,061 | +0.08(+0.27%) |
Mar 23, 2018 | 31.81 | 32.10 | 31.02 | 31.10 | 1,191,592 | -0.58(-1.83%) |
Mar 22, 2018 | 32.43 | 32.72 | 31.68 | 31.68 | 757,684 | -0.91(-2.80%) |
Mar 21, 2018 | 32.39 | 32.93 | 32.39 | 32.60 | 828,886 | +0.08(+0.26%) |
Mar 20, 2018 | 32.60 | 32.79 | 32.35 | 32.52 | 1,474,153 | -0.04(-0.13%) |
Mar 19, 2018 | 32.47 | 32.97 | 32.18 | 32.56 | 805,732 | +0.08(+0.26%) |
Mar 16, 2018 | 32.10 | 32.60 | 31.98 | 32.47 | 743,337 | +0.46(+1.43%) |
Mar 15, 2018 | 32.10 | 32.64 | 31.98 | 32.02 | 1,149,364 | +0.12(+0.39%) |
Mar 14, 2018 | 32.43 | 32.72 | 31.81 | 31.89 | 763,284 | -0.50(-1.54%) |
Mar 13, 2018 | 32.43 | 32.85 | 32.35 | 32.39 | 777,143 | +0.04(+0.13%) |
Mar 12, 2018 | 32.39 | 32.64 | 32.22 | 32.35 | 768,778 | -0.08(-0.26%) |
Mar 09, 2018 | 31.23 | 32.68 | 31.15 | 32.43 | 1,008,947 | +1.29(+4.13%) |
Mar 08, 2018 | 31.23 | 31.48 | 30.81 | 31.15 | 568,221 | -0.08(-0.27%) |
Mar 07, 2018 | 30.77 | 31.56 | 30.27 | 31.23 | 765,208 | +0.08(+0.27%) |
Mar 06, 2018 | 31.23 | 31.39 | 30.94 | 31.15 | 781,777 | +0.12(+0.40%) |
Mar 05, 2018 | 31.56 | 31.56 | 30.81 | 31.02 | 1,100,347 | -0.62(-1.97%) |
Mar 02, 2018 | 30.94 | 31.73 | 30.69 | 31.64 | 1,259,224 | +0.50(+1.60%) |
Mar 01, 2018 | 30.85 | 31.56 | 30.52 | 31.15 | 1,150,710 | +0.21(+0.67%) |
Feb 28, 2018 | 31.56 | 31.64 | 30.85 | 30.94 | 888,778 | -0.58(-1.84%) |
Feb 27, 2018 | 32.18 | 32.56 | 31.41 | 31.52 | 769,314 | -0.66(-2.06%) |
Feb 26, 2018 | 31.81 | 32.22 | 31.52 | 32.18 | 869,459 | +0.62(+1.97%) |
Feb 23, 2018 | 31.93 | 32.27 | 31.27 | 31.56 | 827,151 | -0.25(-0.78%) |
Feb 22, 2018 | 31.68 | 31.81 | 828,860 | -0.17(-0.52%) | ||
Feb 21, 2018 | 31.77 | 32.49 | 31.68 | 31.98 | 882,512 | +0.29(+0.92%) |
Feb 20, 2018 | 31.73 | 31.99 | 31.39 | 31.68 | 911,770 | -0.33(-1.04%) |
Feb 16, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.12(+0.39%) | |
Feb 15, 2018 | 32.10 | 32.39 | 30.85 | 31.89 | 1,547,773 | -0.12(-0.39%) |
Feb 14, 2018 | 31.85 | 32.29 | 31.56 | 32.02 | 1,295,226 | -0.21(-0.64%) |
Feb 13, 2018 | 30.02 | 32.33 | 29.69 | 32.22 | 2,570,569 | +2.16(+7.18%) |
Feb 12, 2018 | 30.36 | 30.56 | 29.69 | 30.07 | 1,921,748 | -0.12(-0.41%) |
Feb 09, 2018 | 30.44 | 30.56 | 29.36 | 30.19 | 1,399,302 | +0.08(+0.28%) |
Feb 08, 2018 | 31.81 | 31.81 | 30.11 | 30.11 | 1,447,533 | -1.70(-5.35%) |
Feb 07, 2018 | 31.60 | 32.27 | 30.63 | 31.81 | 1,178,536 | +0.04(+0.13%) |
Feb 06, 2018 | 30.52 | 32.10 | 30.52 | 31.77 | 1,199,257 | +0.00(+0.00%) |
Feb 05, 2018 | 32.85 | 33.22 | 31.27 | 31.77 | 1,458,511 | -1.37(-4.14%) |
Feb 02, 2018 | 33.51 | 33.76 | 32.81 | 33.14 | 1,241,696 | -0.54(-1.60%) |
Feb 01, 2018 | 33.68 | 33.93 | 33.30 | 33.68 | 1,408,592 | -0.12(-0.37%) |
Jan 31, 2018 | 34.09 | 35.17 | 33.22 | 33.80 | 1,478,705 | +0.00(+0.00%) |
Jan 30, 2018 | 35.55 | 35.55 | 33.47 | 33.80 | 2,991,836 | -1.83(-5.13%) |
Jan 29, 2018 | 35.71 | 36.50 | 35.42 | 35.63 | 1,822,164 | +0.04(+0.12%) |
Jan 26, 2018 | 35.09 | 35.67 | 34.92 | 35.59 | 1,004,626 | +0.66(+1.90%) |
Jan 25, 2018 | 34.84 | 35.01 | 34.43 | 34.92 | 1,092,596 | +0.08(+0.24%) |
Jan 24, 2018 | 34.84 | 35.09 | 34.51 | 34.84 | 872,745 | +0.04(+0.12%) |
Jan 23, 2018 | 34.76 | 35.01 | 34.30 | 34.80 | 517,086 | +0.08(+0.24%) |
Jan 22, 2018 | 34.30 | 34.72 | 33.97 | 34.72 | 805,837 | +0.33(+0.97%) |
Jan 19, 2018 | 34.09 | 34.59 | 33.97 | 34.38 | 719,914 | +0.42(+1.22%) |
Jan 18, 2018 | 33.76 | 34.26 | 33.55 | 33.97 | 756,756 | +0.29(+0.86%) |
Jan 17, 2018 | 33.89 | 33.89 | 33.26 | 33.68 | 888,217 | +0.04(+0.12%) |
Jan 16, 2018 | 33.30 | 34.13 | 32.93 | 33.64 | 1,404,936 | +0.50(+1.50%) |
Jan 12, 2018 | 33.14 | 33.14 | 33.14 | 0 | -0.17(-0.50%) | |
Jan 11, 2018 | 32.68 | 33.39 | 32.68 | 33.30 | 862,880 | +0.54(+1.65%) |
Jan 10, 2018 | 33.70 | 32.68 | 32.76 | 1,498,888 | -0.79(-2.35%) | |
Jan 09, 2018 | 33.14 | 33.60 | 32.97 | 33.55 | 812,822 | +0.75(+2.28%) |
Jan 08, 2018 | 31.85 | 32.99 | 31.73 | 32.81 | 1,331,073 | +1.04(+3.27%) |
Jan 05, 2018 | 32.56 | 32.56 | 31.48 | 31.77 | 1,218,192 | -0.17(-0.52%) |
Jan 04, 2018 | 32.47 | 32.76 | 31.89 | 31.93 | 659,394 | -0.29(-0.90%) |
Jan 03, 2018 | 32.31 | 32.43 | 31.98 | 32.22 | 813,213 | -0.08(-0.26%) |