Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.15(+0.47%) | |
Mar 28, 2018 | 31.35 | 31.85 | 31.05 | 31.65 | 802,678 | +0.30(+0.96%) |
Mar 27, 2018 | 32.05 | 32.30 | 31.25 | 31.35 | 1,357,844 | -0.70(-2.18%) |
Mar 26, 2018 | 31.45 | 32.10 | 31.25 | 32.05 | 639,522 | +1.05(+3.39%) |
Mar 23, 2018 | 31.80 | 31.90 | 30.90 | 31.00 | 999,263 | -0.75(-2.36%) |
Mar 22, 2018 | 32.45 | 32.55 | 31.70 | 31.75 | 772,577 | -1.05(-3.20%) |
Mar 21, 2018 | 32.75 | 33.15 | 32.55 | 32.80 | 357,474 | +0.00(+0.00%) |
Mar 20, 2018 | 33.35 | 33.35 | 32.70 | 32.80 | 486,678 | -0.35(-1.06%) |
Mar 19, 2018 | 33.45 | 33.55 | 32.70 | 33.15 | 880,043 | -0.45(-1.34%) |
Mar 16, 2018 | 33.55 | 34.10 | 33.45 | 33.60 | 2,562,128 | +0.10(+0.30%) |
Mar 15, 2018 | 33.20 | 33.58 | 33.05 | 33.50 | 760,550 | +0.40(+1.21%) |
Mar 14, 2018 | 33.60 | 33.80 | 32.95 | 33.10 | 987,076 | -0.55(-1.63%) |
Mar 13, 2018 | 33.65 | 33.75 | 33.45 | 33.65 | 700,583 | +0.10(+0.30%) |
Mar 12, 2018 | 33.45 | 33.70 | 33.27 | 33.55 | 417,718 | +0.10(+0.30%) |
Mar 09, 2018 | 33.15 | 33.50 | 32.88 | 33.45 | 462,928 | +0.65(+1.98%) |
Mar 08, 2018 | 33.05 | 33.25 | 32.42 | 32.80 | 502,818 | -0.20(-0.61%) |
Mar 07, 2018 | 33.35 | 33.00 | 969,090 | +0.00(+0.00%) | ||
Mar 06, 2018 | 32.75 | 33.10 | 32.50 | 33.00 | 663,437 | +0.30(+0.92%) |
Mar 05, 2018 | 32.05 | 32.90 | 31.85 | 32.70 | 490,705 | +0.35(+1.08%) |
Mar 02, 2018 | 31.40 | 32.45 | 31.10 | 32.35 | 431,880 | +0.75(+2.37%) |
Mar 01, 2018 | 31.45 | 31.85 | 31.25 | 31.60 | 749,387 | +0.10(+0.32%) |
Feb 28, 2018 | 32.15 | 32.35 | 31.45 | 31.50 | 589,117 | -0.45(-1.41%) |
Feb 27, 2018 | 32.60 | 32.90 | 31.95 | 31.95 | 574,387 | -0.65(-1.99%) |
Feb 26, 2018 | 32.35 | 32.60 | 31.95 | 32.60 | 233,018 | +0.30(+0.93%) |
Feb 23, 2018 | 31.90 | 32.38 | 31.90 | 32.30 | 704,202 | +0.45(+1.41%) |
Feb 22, 2018 | 32.70 | 32.70 | 31.75 | 31.85 | 1,015,689 | -0.65(-2.00%) |
Feb 21, 2018 | 32.55 | 33.05 | 32.45 | 32.50 | 949,942 | -0.05(-0.15%) |
Feb 20, 2018 | 32.30 | 32.80 | 32.30 | 32.55 | 659,626 | +0.10(+0.31%) |
Feb 16, 2018 | 32.45 | 32.45 | 32.45 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.85 | 33.10 | 32.00 | 32.70 | 1,144,818 | +0.00(+0.00%) |
Feb 14, 2018 | 31.80 | 32.90 | 31.80 | 32.70 | 824,853 | +0.70(+2.19%) |
Feb 13, 2018 | 31.85 | 32.10 | 31.60 | 32.00 | 710,675 | -0.10(-0.31%) |
Feb 12, 2018 | 31.80 | 32.30 | 31.43 | 32.10 | 850,546 | +0.40(+1.26%) |
Feb 09, 2018 | 31.40 | 32.00 | 30.90 | 31.70 | 1,006,801 | +0.70(+2.26%) |
Feb 08, 2018 | 32.25 | 32.35 | 31.00 | 31.00 | 814,793 | -1.20(-3.73%) |
Feb 07, 2018 | 32.20 | 32.55 | 32.20 | 32.20 | 933,217 | -0.05(-0.16%) |
Feb 06, 2018 | 31.50 | 32.55 | 31.20 | 32.25 | 992,181 | -0.65(-1.98%) |
Feb 05, 2018 | 33.40 | 33.85 | 32.20 | 32.90 | 674,657 | -1.05(-3.09%) |
Feb 02, 2018 | 34.00 | 34.40 | 33.70 | 33.95 | 589,674 | -0.25(-0.73%) |
Feb 01, 2018 | 33.40 | 34.20 | 33.30 | 34.20 | 536,590 | +0.65(+1.94%) |
Jan 31, 2018 | 33.65 | 33.92 | 33.45 | 33.55 | 648,692 | -0.10(-0.30%) |
Jan 30, 2018 | 33.45 | 33.65 | 33.35 | 33.65 | 887,301 | -0.10(-0.30%) |
Jan 29, 2018 | 34.60 | 34.73 | 33.70 | 33.75 | 611,683 | -0.95(-2.74%) |
Jan 26, 2018 | 34.55 | 34.80 | 33.95 | 34.70 | 811,650 | +0.25(+0.73%) |
Jan 25, 2018 | 35.55 | 35.55 | 34.05 | 34.45 | 1,209,113 | -0.75(-2.13%) |
Jan 24, 2018 | 35.40 | 35.55 | 35.00 | 35.20 | 846,564 | +0.05(+0.14%) |
Jan 23, 2018 | 35.20 | 35.25 | 34.50 | 35.15 | 579,467 | +0.00(+0.00%) |
Jan 22, 2018 | 35.00 | 35.15 | 34.70 | 35.15 | 484,410 | +0.10(+0.29%) |
Jan 19, 2018 | 34.35 | 35.10 | 34.25 | 35.05 | 577,357 | +0.50(+1.45%) |
Jan 18, 2018 | 34.70 | 34.80 | 34.20 | 34.55 | 734,838 | -0.20(-0.58%) |
Jan 17, 2018 | 34.45 | 34.80 | 34.00 | 34.75 | 760,055 | +0.40(+1.16%) |
Jan 16, 2018 | 34.80 | 34.90 | 34.10 | 34.35 | 903,390 | -0.20(-0.58%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.55(+1.62%) | |
Jan 11, 2018 | 33.65 | 34.15 | 33.50 | 34.00 | 726,953 | +0.45(+1.34%) |
Jan 10, 2018 | 33.05 | 33.80 | 32.98 | 33.55 | 556,465 | +0.55(+1.67%) |
Jan 09, 2018 | 32.45 | 33.05 | 32.35 | 33.00 | 536,388 | +0.60(+1.85%) |
Jan 08, 2018 | 32.10 | 32.40 | 31.75 | 32.40 | 515,682 | +0.35(+1.09%) |
Jan 05, 2018 | 31.60 | 32.08 | 31.40 | 32.05 | 642,869 | +0.70(+2.23%) |
Jan 04, 2018 | 31.75 | 32.10 | 31.35 | 31.35 | 773,410 | -0.10(-0.32%) |
Jan 03, 2018 | 31.55 | 31.65 | 31.15 | 31.45 | 565,617 | -0.15(-0.47%) |
Jan 02, 2018 | 31.70 | 31.70 | 31.40 | 31.60 | 471,397 | +0.15(+0.48%) |
Dec 29, 2017 | 31.45 | 31.45 | 31.45 | 0 | -0.75(-2.33%) | |
Dec 28, 2017 | 32.35 | 32.35 | 32.05 | 32.20 | 326,324 | +0.10(+0.31%) |
Dec 27, 2017 | 32.40 | 32.45 | 31.98 | 32.10 | 482,835 | -0.25(-0.77%) |
Dec 26, 2017 | 32.75 | 32.90 | 32.20 | 32.35 | 238,961 | -0.40(-1.22%) |
Dec 22, 2017 | 33.00 | 33.00 | 32.60 | 32.75 | 256,460 | -0.25(-0.76%) |
Dec 21, 2017 | 32.95 | 33.20 | 32.75 | 33.00 | 383,131 | +0.30(+0.92%) |
Dec 20, 2017 | 33.15 | 33.20 | 32.35 | 32.70 | 402,269 | -0.20(-0.61%) |
Dec 19, 2017 | 33.10 | 33.10 | 32.65 | 32.90 | 474,028 | -0.10(-0.30%) |
Dec 18, 2017 | 32.70 | 33.25 | 32.55 | 33.00 | 427,335 | +0.30(+0.92%) |
Dec 15, 2017 | 31.95 | 33.00 | 31.75 | 32.70 | 2,988,093 | +0.85(+2.67%) |
Dec 14, 2017 | 32.55 | 32.75 | 31.60 | 31.85 | 612,062 | -0.70(-2.15%) |
Dec 13, 2017 | 32.80 | 33.10 | 32.42 | 32.55 | 540,820 | -0.30(-0.91%) |
Dec 12, 2017 | 33.05 | 33.25 | 32.60 | 32.85 | 406,640 | +0.05(+0.15%) |
Dec 11, 2017 | 33.25 | 33.40 | 32.60 | 32.80 | 458,691 | -0.45(-1.35%) |
Dec 08, 2017 | 33.60 | 33.60 | 33.15 | 33.25 | 466,064 | +0.00(+0.00%) |
Dec 07, 2017 | 32.95 | 33.45 | 32.75 | 440,031 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.00 | 33.40 | 32.90 | 33.00 | 373,871 | -0.15(-0.45%) |
Dec 05, 2017 | 34.20 | 34.20 | 33.12 | 33.15 | 597,994 | -1.05(-3.07%) |
Dec 04, 2017 | 34.10 | 34.45 | 34.10 | 34.20 | 919,008 | +0.90(+2.70%) |
Dec 01, 2017 | 33.30 | 33.50 | 32.25 | 33.30 | 592,250 | +0.05(+0.15%) |
Nov 30, 2017 | 33.90 | 34.02 | 33.20 | 33.25 | 467,269 | -0.40(-1.19%) |
Nov 29, 2017 | 32.95 | 34.00 | 32.90 | 33.65 | 579,144 | +1.00(+3.06%) |
Nov 28, 2017 | 31.45 | 32.67 | 31.28 | 32.65 | 696,950 | +1.30(+4.15%) |
Nov 27, 2017 | 31.30 | 31.65 | 31.30 | 31.35 | 282,101 | +0.05(+0.16%) |
Nov 24, 2017 | 31.80 | 31.80 | 31.18 | 31.30 | 214,032 | -0.30(-0.95%) |
Nov 22, 2017 | 31.90 | 32.15 | 31.60 | 31.60 | 438,330 | -0.35(-1.10%) |
Nov 21, 2017 | 31.90 | 32.02 | 31.60 | 31.95 | 504,919 | +0.20(+0.63%) |
Nov 20, 2017 | 31.35 | 31.75 | 31.20 | 31.75 | 327,836 | +0.50(+1.60%) |
Nov 17, 2017 | 30.80 | 31.35 | 30.70 | 31.25 | 333,165 | +0.15(+0.48%) |
Nov 16, 2017 | 31.40 | 31.45 | 31.05 | 31.10 | 436,695 | -0.05(-0.16%) |
Nov 15, 2017 | 30.75 | 31.40 | 30.65 | 31.15 | 569,538 | -0.10(-0.32%) |
Nov 14, 2017 | 30.95 | 31.35 | 30.90 | 31.25 | 351,765 | +0.05(+0.16%) |
Nov 13, 2017 | 30.40 | 31.25 | 30.25 | 31.20 | 525,210 | +0.60(+1.96%) |
Nov 10, 2017 | 30.85 | 31.10 | 30.60 | 30.60 | 307,409 | -0.10(-0.33%) |
Nov 09, 2017 | 30.75 | 31.10 | 30.30 | 30.70 | 486,245 | -0.40(-1.29%) |
Nov 08, 2017 | 30.90 | 31.10 | 30.52 | 31.10 | 523,791 | -0.10(-0.32%) |
Nov 07, 2017 | 31.90 | 32.20 | 31.05 | 31.20 | 562,760 | -0.80(-2.50%) |
Nov 06, 2017 | 32.15 | 32.50 | 32.00 | 32.00 | 344,565 | -0.40(-1.23%) |
Nov 03, 2017 | 32.40 | 32.51 | 31.90 | 32.40 | 630,469 | -0.15(-0.46%) |
Nov 02, 2017 | 32.00 | 32.55 | 31.75 | 32.55 | 970,893 | +0.65(+2.04%) |