Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.45 | 30.45 | 29.70 | 29.94 | 1,137,433 | -0.46(-1.51%) |
Mar 27, 2018 | 30.76 | 31.03 | 30.28 | 30.40 | 922,087 | -0.17(-0.56%) |
Mar 26, 2018 | 30.06 | 30.64 | 29.95 | 30.58 | 1,179,592 | +0.91(+3.06%) |
Mar 23, 2018 | 30.90 | 31.00 | 29.62 | 29.67 | 1,707,835 | -1.11(-3.60%) |
Mar 22, 2018 | 31.79 | 32.09 | 30.76 | 30.78 | 1,564,979 | -1.32(-4.11%) |
Mar 21, 2018 | 32.05 | 32.30 | 31.70 | 32.09 | 1,040,661 | +0.05(+0.15%) |
Mar 20, 2018 | 32.19 | 32.30 | 31.87 | 32.05 | 888,793 | -0.07(-0.21%) |
Mar 19, 2018 | 31.58 | 32.22 | 31.56 | 32.11 | 1,740,082 | +0.38(+1.20%) |
Mar 16, 2018 | 31.65 | 32.16 | 31.64 | 31.73 | 1,498,428 | +0.09(+0.27%) |
Mar 15, 2018 | 32.25 | 32.56 | 31.62 | 31.65 | 1,337,188 | -0.67(-2.07%) |
Mar 14, 2018 | 31.92 | 32.54 | 31.89 | 32.31 | 1,841,075 | +0.48(+1.50%) |
Mar 13, 2018 | 32.97 | 33.02 | 31.84 | 31.84 | 2,619,620 | -0.99(-3.02%) |
Mar 12, 2018 | 33.86 | 34.05 | 32.81 | 32.83 | 2,466,670 | -0.95(-2.82%) |
Mar 09, 2018 | 34.18 | 34.44 | 33.41 | 33.78 | 1,874,710 | -0.30(-0.87%) |
Mar 08, 2018 | 34.46 | 34.95 | 34.06 | 34.08 | 784,891 | -0.09(-0.25%) |
Mar 07, 2018 | 34.51 | 34.17 | 1,150,302 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.82 | 34.02 | 33.46 | 34.02 | 1,219,997 | +0.34(+1.02%) |
Mar 05, 2018 | 33.29 | 33.99 | 33.17 | 33.68 | 1,051,684 | -0.02(-0.06%) |
Mar 02, 2018 | 32.96 | 33.76 | 32.53 | 33.70 | 1,334,803 | +0.36(+1.09%) |
Mar 01, 2018 | 34.01 | 34.36 | 32.90 | 33.34 | 1,355,881 | -0.43(-1.27%) |
Feb 28, 2018 | 33.45 | 34.02 | 33.34 | 33.77 | 1,500,845 | +0.40(+1.20%) |
Feb 27, 2018 | 33.69 | 33.90 | 33.15 | 33.36 | 1,397,378 | -0.31(-0.93%) |
Feb 26, 2018 | 33.89 | 34.06 | 33.46 | 33.68 | 1,188,797 | +0.02(+0.06%) |
Feb 23, 2018 | 32.78 | 33.76 | 32.51 | 33.66 | 1,888,553 | +1.16(+3.58%) |
Feb 22, 2018 | 32.41 | 32.50 | 2,253,751 | -0.92(-2.74%) | ||
Feb 21, 2018 | 33.64 | 34.37 | 32.93 | 33.41 | 6,288,501 | -2.47(-6.89%) |
Feb 20, 2018 | 35.06 | 36.07 | 35.03 | 35.88 | 2,721,583 | +0.25(+0.70%) |
Feb 16, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.02(+0.05%) | |
Feb 15, 2018 | 35.09 | 35.63 | 34.65 | 35.62 | 2,390,402 | +0.89(+2.56%) |
Feb 14, 2018 | 35.49 | 33.99 | 34.73 | 2,159,588 | +0.46(+1.34%) | |
Feb 13, 2018 | 33.59 | 34.35 | 33.53 | 34.27 | 2,018,121 | +0.65(+1.93%) |
Feb 12, 2018 | 34.14 | 34.42 | 33.62 | 33.62 | 15,093,235 | -0.26(-0.76%) |
Feb 09, 2018 | 34.84 | 35.05 | 32.73 | 33.88 | 4,051,103 | -0.71(-2.04%) |
Feb 08, 2018 | 36.05 | 36.16 | 34.54 | 34.59 | 2,752,133 | -1.48(-4.10%) |
Feb 07, 2018 | 36.49 | 36.83 | 35.97 | 36.07 | 1,713,546 | -0.22(-0.60%) |
Feb 06, 2018 | 34.74 | 36.65 | 34.58 | 36.28 | 1,293,929 | +0.40(+1.12%) |
Feb 05, 2018 | 36.54 | 36.83 | 35.05 | 35.88 | 983,773 | -0.94(-2.54%) |
Feb 02, 2018 | 37.77 | 37.80 | 36.56 | 36.82 | 1,114,475 | -1.27(-3.33%) |
Feb 01, 2018 | 37.70 | 38.59 | 37.64 | 38.09 | 1,505,776 | +0.42(+1.11%) |
Jan 31, 2018 | 37.36 | 37.88 | 37.20 | 37.67 | 1,003,592 | +0.59(+1.60%) |
Jan 30, 2018 | 36.92 | 37.53 | 36.84 | 37.08 | 593,065 | -0.31(-0.84%) |
Jan 29, 2018 | 37.43 | 37.74 | 37.03 | 37.39 | 974,079 | -0.13(-0.36%) |
Jan 26, 2018 | 37.88 | 37.90 | 37.10 | 37.53 | 1,360,096 | -0.27(-0.71%) |
Jan 25, 2018 | 37.09 | 37.92 | 36.91 | 37.79 | 1,365,755 | +0.74(+2.01%) |
Jan 24, 2018 | 36.79 | 37.32 | 36.54 | 37.05 | 1,157,537 | +0.33(+0.91%) |
Jan 23, 2018 | 35.88 | 37.08 | 35.88 | 36.71 | 1,581,485 | +0.94(+2.61%) |
Jan 22, 2018 | 36.12 | 36.48 | 35.42 | 35.78 | 1,152,904 | -0.24(-0.66%) |
Jan 19, 2018 | 35.50 | 36.03 | 35.43 | 36.02 | 703,037 | +0.55(+1.56%) |
Jan 18, 2018 | 35.72 | 35.81 | 35.01 | 35.46 | 722,650 | -0.05(-0.13%) |
Jan 17, 2018 | 35.14 | 35.54 | 35.04 | 35.51 | 1,235,012 | +1.00(+2.90%) |
Jan 16, 2018 | 35.37 | 35.48 | 34.37 | 34.51 | 748,641 | -0.31(-0.88%) |
Jan 12, 2018 | 34.82 | 34.82 | 34.82 | 0 | -0.31(-0.90%) | |
Jan 11, 2018 | 34.45 | 35.14 | 34.27 | 35.13 | 881,580 | +0.79(+2.31%) |
Jan 10, 2018 | 34.34 | 1,228,360 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.44 | 34.66 | 33.57 | 34.47 | 1,382,936 | +0.12(+0.36%) |
Jan 08, 2018 | 35.02 | 35.07 | 34.13 | 34.35 | 1,526,459 | -0.77(-2.20%) |
Jan 05, 2018 | 34.66 | 35.38 | 34.30 | 35.12 | 2,373,855 | +1.61(+4.81%) |
Jan 04, 2018 | 33.48 | 33.55 | 33.17 | 33.51 | 1,278,922 | +0.18(+0.54%) |
Jan 03, 2018 | 32.94 | 33.35 | 32.47 | 33.33 | 1,674,029 | +0.42(+1.28%) |