Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.63(+2.06%) | |
Mar 28, 2018 | 30.92 | 30.99 | 30.54 | 30.74 | 12,048 | -0.13(-0.41%) |
Mar 27, 2018 | 31.37 | 31.51 | 30.81 | 30.87 | 9,128 | -0.51(-1.62%) |
Mar 26, 2018 | 31.31 | 31.38 | 30.93 | 31.38 | 10,146 | +0.44(+1.42%) |
Mar 23, 2018 | 31.43 | 31.57 | 30.92 | 30.94 | 15,089 | -0.47(-1.49%) |
Mar 22, 2018 | 31.97 | 32.23 | 31.36 | 31.41 | 42,958 | -0.88(-2.71%) |
Mar 21, 2018 | 32.29 | 32.41 | 31.95 | 32.28 | 21,178 | -0.41(-1.26%) |
Mar 20, 2018 | 32.72 | 32.84 | 32.62 | 32.69 | 8,266 | +0.14(+0.42%) |
Mar 19, 2018 | 32.70 | 32.77 | 32.22 | 32.56 | 32,890 | -0.24(-0.74%) |
Mar 16, 2018 | 32.61 | 33.02 | 32.61 | 32.80 | 22,324 | +0.35(+1.08%) |
Mar 15, 2018 | 32.59 | 32.62 | 32.41 | 32.45 | 6,918 | -0.07(-0.21%) |
Mar 14, 2018 | 33.12 | 33.14 | 32.52 | 32.52 | 27,934 | -0.45(-1.36%) |
Mar 13, 2018 | 32.84 | 33.26 | 32.84 | 32.97 | 36,598 | +0.26(+0.80%) |
Mar 12, 2018 | 32.66 | 32.80 | 32.48 | 32.70 | 384,633 | +0.12(+0.36%) |
Mar 09, 2018 | 32.26 | 32.63 | 32.17 | 32.59 | 25,904 | +0.53(+1.64%) |
Mar 08, 2018 | 31.85 | 32.30 | 31.85 | 32.06 | 28,692 | +0.34(+1.08%) |
Mar 07, 2018 | 31.72 | 31.44 | 31.72 | 10,888 | +0.19(+0.59%) | |
Mar 06, 2018 | 31.64 | 31.64 | 31.34 | 31.53 | 18,820 | +0.13(+0.40%) |
Mar 05, 2018 | 31.09 | 31.54 | 30.98 | 31.41 | 15,997 | +0.10(+0.31%) |
Mar 02, 2018 | 30.89 | 31.31 | 30.76 | 31.31 | 31,475 | +0.01(+0.03%) |
Mar 01, 2018 | 31.67 | 31.89 | 31.17 | 31.30 | 17,336 | -0.25(-0.80%) |
Feb 28, 2018 | 31.76 | 31.96 | 31.52 | 31.55 | 36,339 | -0.13(-0.40%) |
Feb 27, 2018 | 32.38 | 32.40 | 31.68 | 31.68 | 21,358 | -0.62(-1.93%) |
Feb 26, 2018 | 31.67 | 32.30 | 31.67 | 32.30 | 40,669 | +0.81(+2.57%) |
Feb 23, 2018 | 31.40 | 31.56 | 31.28 | 31.49 | 17,082 | +0.27(+0.87%) |
Feb 22, 2018 | 31.22 | 31.22 | 15,324 | -0.14(-0.43%) | ||
Feb 21, 2018 | 31.05 | 31.91 | 31.05 | 31.36 | 45,874 | +0.36(+1.16%) |
Feb 20, 2018 | 31.02 | 31.28 | 31.00 | 31.00 | 6,971 | -0.19(-0.62%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.09 | 31.27 | 30.92 | 31.23 | 30,485 | +0.38(+1.23%) |
Feb 14, 2018 | 30.45 | 30.94 | 30.45 | 30.85 | 17,280 | +0.29(+0.96%) |
Feb 13, 2018 | 30.30 | 30.56 | 30.30 | 30.56 | 5,523 | +0.20(+0.67%) |
Feb 12, 2018 | 30.13 | 30.67 | 29.93 | 30.35 | 11,626 | +0.65(+2.20%) |
Feb 09, 2018 | 30.00 | 30.02 | 28.75 | 29.70 | 55,502 | -0.03(-0.10%) |
Feb 08, 2018 | 30.82 | 30.82 | 29.73 | 29.73 | 224,356 | -1.17(-3.79%) |
Feb 07, 2018 | 30.60 | 31.10 | 30.60 | 30.90 | 60,088 | +0.28(+0.92%) |
Feb 06, 2018 | 29.55 | 30.70 | 29.39 | 30.62 | 81,175 | +0.04(+0.13%) |
Feb 05, 2018 | 30.92 | 31.12 | 29.99 | 30.58 | 58,094 | -0.63(-2.03%) |
Feb 02, 2018 | 31.84 | 32.08 | 31.19 | 31.21 | 48,286 | -0.86(-2.67%) |
Feb 01, 2018 | 31.84 | 32.22 | 31.84 | 32.07 | 21,378 | -0.03(-0.09%) |
Jan 31, 2018 | 31.90 | 32.40 | 31.82 | 32.10 | 27,757 | +0.35(+1.11%) |
Jan 30, 2018 | 31.53 | 31.82 | 31.53 | 31.75 | 38,196 | +0.04(+0.12%) |
Jan 29, 2018 | 31.63 | 31.84 | 31.63 | 31.71 | 78,390 | -0.03(-0.09%) |
Jan 26, 2018 | 31.51 | 31.74 | 31.42 | 31.74 | 101,885 | +0.31(+0.99%) |
Jan 25, 2018 | 32.19 | 32.20 | 31.28 | 31.43 | 123,979 | -0.74(-2.30%) |
Jan 24, 2018 | 32.46 | 32.46 | 31.87 | 32.17 | 151,192 | -1.40(-4.18%) |
Jan 23, 2018 | 33.31 | 33.58 | 33.18 | 33.57 | 30,897 | +0.19(+0.58%) |
Jan 22, 2018 | 33.31 | 33.38 | 33.13 | 33.38 | 21,536 | +0.06(+0.18%) |
Jan 19, 2018 | 33.28 | 33.39 | 33.21 | 33.32 | 20,102 | +0.00(+0.00%) |
Jan 18, 2018 | 33.43 | 33.60 | 33.24 | 33.32 | 12,617 | -0.12(-0.35%) |
Jan 17, 2018 | 33.52 | 33.67 | 33.41 | 33.43 | 27,698 | +0.05(+0.15%) |
Jan 16, 2018 | 33.85 | 33.87 | 33.18 | 33.39 | 57,027 | -0.40(-1.18%) |
Jan 12, 2018 | 33.79 | 33.79 | 33.79 | 0 | +0.58(+1.73%) | |
Jan 11, 2018 | 32.36 | 33.41 | 32.34 | 33.21 | 162,455 | +1.13(+3.52%) |
Jan 10, 2018 | 31.48 | 32.14 | 31.48 | 32.08 | 40,103 | +0.64(+2.05%) |
Jan 09, 2018 | 31.67 | 31.80 | 31.44 | 31.44 | 28,331 | -0.21(-0.68%) |
Jan 08, 2018 | 31.91 | 31.91 | 31.59 | 31.65 | 57,595 | -0.25(-0.79%) |
Jan 05, 2018 | 32.00 | 32.00 | 31.75 | 31.90 | 17,270 | +0.03(+0.09%) |
Jan 04, 2018 | 31.92 | 31.92 | 31.65 | 31.87 | 36,620 | +0.05(+0.15%) |
Jan 03, 2018 | 32.22 | 32.36 | 31.71 | 31.83 | 58,356 | -0.39(-1.21%) |