Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.73(+2.38%) | |
Mar 28, 2018 | 30.93 | 31.08 | 30.46 | 30.56 | 14,237 | -0.63(-2.02%) |
Mar 27, 2018 | 32.83 | 32.83 | 30.98 | 31.19 | 17,771 | -1.32(-4.05%) |
Mar 26, 2018 | 31.46 | 32.51 | 31.46 | 32.51 | 100,188 | +1.22(+3.91%) |
Mar 23, 2018 | 32.43 | 32.43 | 31.29 | 31.29 | 36,855 | -1.14(-3.52%) |
Mar 22, 2018 | 33.04 | 33.29 | 32.43 | 32.43 | 22,216 | -1.15(-3.43%) |
Mar 21, 2018 | 33.42 | 33.81 | 33.30 | 33.58 | 30,820 | +0.28(+0.83%) |
Mar 20, 2018 | 33.27 | 33.38 | 33.04 | 33.30 | 12,728 | +0.25(+0.75%) |
Mar 19, 2018 | 33.51 | 33.51 | 32.43 | 33.06 | 26,464 | -0.49(-1.46%) |
Mar 16, 2018 | 33.47 | 33.72 | 33.35 | 33.54 | 41,964 | +0.27(+0.81%) |
Mar 15, 2018 | 33.65 | 33.66 | 33.15 | 33.28 | 28,907 | -0.22(-0.65%) |
Mar 14, 2018 | 33.64 | 33.64 | 33.35 | 33.49 | 21,070 | -0.11(-0.32%) |
Mar 13, 2018 | 34.60 | 34.69 | 33.35 | 33.60 | 93,228 | -0.58(-1.71%) |
Mar 12, 2018 | 34.15 | 34.33 | 33.81 | 34.19 | 67,196 | +0.43(+1.28%) |
Mar 09, 2018 | 33.45 | 33.76 | 33.30 | 33.76 | 31,974 | +0.70(+2.12%) |
Mar 08, 2018 | 33.22 | 33.27 | 32.81 | 33.06 | 15,726 | +0.23(+0.69%) |
Mar 07, 2018 | 32.86 | 32.44 | 32.83 | 34,394 | +0.21(+0.63%) | |
Mar 06, 2018 | 32.42 | 32.73 | 32.13 | 32.62 | 123,120 | +0.64(+1.99%) |
Mar 05, 2018 | 31.03 | 31.99 | 31.03 | 31.99 | 14,145 | +0.56(+1.78%) |
Mar 02, 2018 | 30.41 | 31.43 | 30.41 | 31.43 | 3,070 | +0.65(+2.10%) |
Mar 01, 2018 | 31.05 | 31.25 | 30.61 | 30.78 | 7,229 | -0.60(-1.91%) |
Feb 28, 2018 | 31.63 | 31.65 | 31.38 | 31.38 | 3,303 | -0.11(-0.36%) |
Feb 27, 2018 | 31.41 | 31.78 | 31.41 | 31.49 | 4,740 | +0.11(+0.34%) |
Feb 26, 2018 | 30.90 | 31.44 | 30.90 | 31.39 | 4,383 | +0.52(+1.69%) |
Feb 23, 2018 | 30.59 | 30.87 | 30.38 | 30.87 | 8,066 | +0.75(+2.50%) |
Feb 22, 2018 | 30.60 | 30.60 | 30.11 | 30.11 | 4,303 | -0.57(-1.87%) |
Feb 21, 2018 | 30.66 | 30.65 | 30.69 | 7,007 | +0.03(+0.09%) | |
Feb 20, 2018 | 30.60 | 30.89 | 30.52 | 30.66 | 28,973 | +0.56(+1.85%) |
Feb 16, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.11(+0.38%) | |
Feb 15, 2018 | 29.96 | 29.99 | 29.76 | 29.99 | 4,160 | +0.24(+0.81%) |
Feb 14, 2018 | 29.02 | 29.75 | 29.02 | 29.75 | 6,293 | +0.94(+3.26%) |
Feb 13, 2018 | 28.74 | 28.81 | 28.74 | 28.81 | 612 | -0.03(-0.10%) |
Feb 12, 2018 | 28.25 | 29.04 | 28.25 | 28.84 | 9,479 | +0.54(+1.90%) |
Feb 09, 2018 | 27.83 | 28.30 | 27.15 | 28.30 | 7,797 | +0.60(+2.18%) |
Feb 08, 2018 | 29.33 | 27.70 | 27.70 | 9,748 | -1.63(-5.55%) | |
Feb 07, 2018 | 29.66 | 29.04 | 29.33 | 84,222 | -0.19(-0.65%) | |
Feb 06, 2018 | 28.17 | 29.68 | 28.17 | 29.52 | 10,710 | +0.23(+0.79%) |
Feb 05, 2018 | 29.72 | 30.05 | 28.69 | 29.29 | 73,869 | -0.88(-2.92%) |
Feb 02, 2018 | 30.50 | 30.59 | 30.00 | 30.17 | 23,113 | -0.71(-2.30%) |
Feb 01, 2018 | 31.37 | 31.43 | 30.87 | 30.88 | 11,302 | -0.07(-0.22%) |
Jan 31, 2018 | 31.32 | 31.32 | 30.85 | 30.95 | 7,288 | +0.07(+0.22%) |
Jan 30, 2018 | 30.86 | 31.14 | 30.81 | 30.88 | 80,602 | -0.74(-2.33%) |
Jan 29, 2018 | 31.44 | 31.62 | 30.99 | 31.62 | 12,546 | +0.20(+0.64%) |
Jan 26, 2018 | 30.85 | 31.43 | 30.81 | 31.42 | 4,703 | +0.92(+3.02%) |
Jan 25, 2018 | 31.29 | 31.29 | 30.42 | 30.50 | 117,172 | -0.52(-1.68%) |
Jan 24, 2018 | 31.46 | 31.57 | 30.75 | 31.02 | 5,832 | -0.60(-1.90%) |
Jan 23, 2018 | 31.62 | 31.78 | 31.62 | 31.62 | 7,801 | +0.20(+0.63%) |
Jan 22, 2018 | 31.50 | 31.50 | 31.29 | 31.42 | 7,576 | +0.09(+0.28%) |
Jan 19, 2018 | 31.59 | 31.59 | 31.20 | 31.34 | 4,131 | -0.07(-0.23%) |
Jan 18, 2018 | 31.30 | 31.42 | 31.28 | 31.41 | 5,497 | +0.12(+0.40%) |
Jan 17, 2018 | 30.67 | 31.34 | 30.67 | 31.28 | 4,587 | +0.93(+3.07%) |
Jan 16, 2018 | 30.44 | 30.73 | 30.23 | 30.35 | 4,579 | -0.05(-0.15%) |
Jan 12, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.30(+1.00%) | |
Jan 11, 2018 | 30.13 | 30.22 | 30.00 | 30.10 | 5,236 | +0.26(+0.87%) |
Jan 10, 2018 | 30.70 | 30.70 | 29.74 | 29.84 | 7,852 | -0.47(-1.55%) |
Jan 09, 2018 | 30.30 | 30.43 | 30.26 | 30.31 | 6,663 | -0.35(-1.16%) |
Jan 08, 2018 | 30.66 | 30.74 | 30.46 | 30.66 | 15,197 | +0.08(+0.25%) |
Jan 05, 2018 | 30.75 | 30.75 | 30.53 | 30.58 | 6,120 | +0.17(+0.54%) |
Jan 04, 2018 | 30.50 | 30.52 | 30.09 | 30.42 | 8,204 | +0.28(+0.93%) |
Jan 03, 2018 | 29.88 | 30.14 | 29.63 | 30.14 | 16,285 | +0.56(+1.89%) |