Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.12(-0.40%) | |
Mar 28, 2018 | 29.51 | 30.24 | 29.07 | 29.67 | 565,454 | +0.28(+0.95%) |
Mar 27, 2018 | 30.03 | 30.29 | 29.21 | 29.39 | 627,339 | -0.62(-2.07%) |
Mar 26, 2018 | 29.27 | 30.04 | 28.90 | 30.01 | 915,791 | +1.18(+4.09%) |
Mar 23, 2018 | 29.20 | 29.39 | 28.70 | 28.83 | 469,257 | -0.28(-0.96%) |
Mar 22, 2018 | 30.35 | 30.40 | 29.02 | 29.11 | 762,318 | -1.60(-5.21%) |
Mar 21, 2018 | 30.64 | 31.09 | 30.33 | 30.71 | 692,318 | +1.11(+3.75%) |
Mar 20, 2018 | 29.50 | 29.98 | 29.19 | 29.60 | 446,543 | +0.19(+0.65%) |
Mar 19, 2018 | 30.10 | 30.18 | 29.00 | 29.41 | 542,909 | -0.76(-2.52%) |
Mar 16, 2018 | 29.12 | 30.27 | 29.08 | 30.17 | 1,431,155 | +1.02(+3.50%) |
Mar 15, 2018 | 29.44 | 29.91 | 28.96 | 29.15 | 560,310 | -0.10(-0.34%) |
Mar 14, 2018 | 28.99 | 29.85 | 28.99 | 29.25 | 864,757 | +0.24(+0.83%) |
Mar 13, 2018 | 30.84 | 30.84 | 28.51 | 29.01 | 2,458,248 | -4.01(-12.14%) |
Mar 12, 2018 | 32.79 | 33.25 | 32.62 | 33.02 | 301,904 | +0.45(+1.38%) |
Mar 09, 2018 | 32.08 | 32.73 | 31.88 | 32.57 | 411,842 | +0.76(+2.39%) |
Mar 08, 2018 | 32.85 | 32.97 | 31.55 | 31.81 | 588,852 | -0.93(-2.84%) |
Mar 07, 2018 | 31.69 | 32.87 | 31.38 | 32.74 | 681,031 | +0.64(+1.99%) |
Mar 06, 2018 | 33.28 | 33.74 | 31.19 | 32.10 | 1,259,111 | -1.03(-3.11%) |
Mar 05, 2018 | 32.83 | 33.47 | 32.36 | 33.13 | 304,974 | +0.13(+0.39%) |
Mar 02, 2018 | 31.60 | 33.09 | 31.30 | 33.00 | 396,495 | +1.20(+3.77%) |
Mar 01, 2018 | 32.48 | 32.61 | 31.61 | 31.80 | 453,824 | -0.62(-1.91%) |
Feb 28, 2018 | 32.81 | 33.49 | 32.40 | 32.42 | 440,565 | -0.41(-1.25%) |
Feb 27, 2018 | 33.45 | 33.52 | 32.81 | 32.83 | 402,840 | -0.51(-1.53%) |
Feb 26, 2018 | 33.14 | 33.63 | 32.97 | 33.34 | 254,585 | +0.20(+0.60%) |
Feb 23, 2018 | 32.82 | 33.25 | 32.13 | 33.14 | 392,166 | +0.44(+1.35%) |
Feb 22, 2018 | 33.28 | 33.51 | 32.56 | 32.70 | 378,544 | -0.61(-1.83%) |
Feb 21, 2018 | 32.51 | 34.19 | 32.51 | 33.31 | 721,265 | +0.76(+2.33%) |
Feb 20, 2018 | 32.80 | 33.44 | 32.38 | 32.55 | 535,127 | -0.26(-0.79%) |
Feb 16, 2018 | 32.81 | 32.81 | 32.81 | 0 | -0.57(-1.71%) | |
Feb 15, 2018 | 33.79 | 34.40 | 32.04 | 33.38 | 1,008,099 | -0.32(-0.95%) |
Feb 14, 2018 | 32.72 | 34.08 | 32.72 | 33.70 | 686,287 | +0.65(+1.97%) |
Feb 13, 2018 | 33.04 | 33.28 | 32.45 | 33.05 | 604,099 | -0.17(-0.51%) |
Feb 12, 2018 | 33.08 | 33.84 | 32.46 | 33.22 | 651,633 | +0.26(+0.79%) |
Feb 09, 2018 | 32.89 | 33.41 | 31.50 | 32.96 | 929,118 | +0.34(+1.04%) |
Feb 08, 2018 | 34.13 | 34.25 | 32.62 | 32.62 | 1,020,943 | -1.21(-3.58%) |
Feb 07, 2018 | 35.76 | 35.82 | 35.00 | 33.83 | 1,365,730 | -1.98(-5.53%) |
Feb 06, 2018 | 33.71 | 36.15 | 33.06 | 35.81 | 1,010,335 | +0.72(+2.05%) |
Feb 05, 2018 | 35.95 | 36.04 | 34.61 | 35.09 | 832,807 | -1.07(-2.96%) |
Feb 02, 2018 | 37.29 | 37.82 | 35.93 | 36.16 | 759,105 | -1.49(-3.96%) |
Feb 01, 2018 | 36.85 | 37.75 | 36.26 | 37.65 | 562,098 | +0.77(+2.09%) |
Jan 31, 2018 | 38.89 | 39.38 | 36.60 | 36.88 | 717,799 | -2.02(-5.19%) |
Jan 30, 2018 | 38.20 | 38.98 | 37.90 | 38.90 | 641,609 | +0.45(+1.17%) |
Jan 29, 2018 | 39.03 | 39.64 | 37.26 | 38.45 | 1,674,161 | -2.56(-6.24%) |
Jan 26, 2018 | 41.23 | 41.23 | 40.27 | 41.01 | 367,874 | +0.08(+0.20%) |
Jan 25, 2018 | 40.53 | 40.95 | 40.21 | 40.93 | 510,822 | +0.56(+1.39%) |
Jan 24, 2018 | 40.50 | 41.57 | 40.21 | 40.37 | 935,410 | +0.00(+0.00%) |
Jan 23, 2018 | 39.79 | 40.55 | 39.22 | 40.37 | 655,795 | +0.49(+1.23%) |
Jan 22, 2018 | 38.73 | 40.36 | 38.48 | 39.88 | 1,173,825 | +1.26(+3.26%) |
Jan 19, 2018 | 38.00 | 38.65 | 37.60 | 38.62 | 924,062 | +0.63(+1.66%) |
Jan 18, 2018 | 36.97 | 38.27 | 36.72 | 37.99 | 1,030,610 | +1.15(+3.12%) |
Jan 17, 2018 | 35.95 | 36.92 | 35.90 | 36.84 | 1,041,050 | +1.05(+2.93%) |
Jan 16, 2018 | 36.31 | 36.31 | 35.77 | 35.79 | 1,073,954 | -0.26(-0.72%) |
Jan 12, 2018 | 36.05 | 36.05 | 36.05 | 0 | +0.52(+1.46%) | |
Jan 11, 2018 | 34.83 | 35.61 | 34.53 | 35.53 | 492,729 | +0.72(+2.07%) |
Jan 10, 2018 | 34.83 | 33.85 | 34.81 | 353,254 | +0.15(+0.43%) | |
Jan 09, 2018 | 33.79 | 34.79 | 33.41 | 34.66 | 700,301 | +0.92(+2.73%) |
Jan 08, 2018 | 34.84 | 34.84 | 33.55 | 33.74 | 532,965 | -1.09(-3.13%) |
Jan 05, 2018 | 34.71 | 34.99 | 34.42 | 34.83 | 392,918 | +0.45(+1.31%) |
Jan 04, 2018 | 35.44 | 35.58 | 34.15 | 34.38 | 461,465 | -0.72(-2.05%) |
Jan 03, 2018 | 35.00 | 35.25 | 34.74 | 35.10 | 495,927 | +0.19(+0.54%) |