Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.73 | 32.73 | 32.73 | 0 | +0.03(+0.08%) | |
Mar 28, 2018 | 32.28 | 32.87 | 32.03 | 32.70 | 227,578 | +0.50(+1.55%) |
Mar 27, 2018 | 33.16 | 33.29 | 31.99 | 32.20 | 243,761 | -0.79(-2.40%) |
Mar 26, 2018 | 32.53 | 33.08 | 32.03 | 32.99 | 474,526 | +0.96(+2.99%) |
Mar 23, 2018 | 33.62 | 33.62 | 32.03 | 32.03 | 307,135 | -1.50(-4.48%) |
Mar 22, 2018 | 34.24 | 34.41 | 33.54 | 33.54 | 309,065 | -1.06(-3.07%) |
Mar 21, 2018 | 34.54 | 34.95 | 34.24 | 34.60 | 148,560 | +0.15(+0.42%) |
Mar 20, 2018 | 34.75 | 34.79 | 34.29 | 34.45 | 156,749 | -0.21(-0.60%) |
Mar 19, 2018 | 34.54 | 34.66 | 33.99 | 34.66 | 194,985 | +0.08(+0.24%) |
Mar 16, 2018 | 34.66 | 35.12 | 34.50 | 34.58 | 681,457 | -0.08(-0.24%) |
Mar 15, 2018 | 34.37 | 34.75 | 34.16 | 34.66 | 195,040 | +0.29(+0.85%) |
Mar 14, 2018 | 34.95 | 34.95 | 34.08 | 34.37 | 331,305 | -0.38(-1.08%) |
Mar 13, 2018 | 35.16 | 35.16 | 34.58 | 34.75 | 176,385 | -0.25(-0.71%) |
Mar 12, 2018 | 34.75 | 35.12 | 33.37 | 35.00 | 171,576 | +0.17(+0.48%) |
Mar 09, 2018 | 34.41 | 34.87 | 34.20 | 34.83 | 227,485 | +0.67(+1.95%) |
Mar 08, 2018 | 34.50 | 34.50 | 33.70 | 34.16 | 144,996 | -0.17(-0.49%) |
Mar 07, 2018 | 34.54 | 34.33 | 240,549 | +0.33(+0.98%) | ||
Mar 06, 2018 | 33.70 | 34.20 | 33.31 | 33.99 | 228,977 | +0.38(+1.12%) |
Mar 05, 2018 | 32.83 | 33.70 | 32.45 | 33.62 | 207,020 | +0.54(+1.64%) |
Mar 02, 2018 | 32.16 | 33.18 | 31.91 | 33.08 | 183,515 | +0.67(+2.06%) |
Mar 01, 2018 | 32.20 | 32.62 | 31.99 | 32.41 | 223,107 | +0.17(+0.52%) |
Feb 28, 2018 | 33.45 | 33.52 | 32.20 | 32.24 | 229,056 | -1.00(-3.01%) |
Feb 27, 2018 | 33.91 | 34.29 | 33.20 | 33.24 | 161,891 | -0.63(-1.85%) |
Feb 26, 2018 | 33.95 | 33.95 | 33.08 | 33.87 | 149,548 | -0.04(-0.12%) |
Feb 23, 2018 | 33.62 | 33.95 | 32.89 | 33.91 | 136,164 | +0.50(+1.50%) |
Feb 22, 2018 | 34.20 | 34.20 | 33.29 | 33.41 | 117,280 | -0.71(-2.08%) |
Feb 21, 2018 | 33.66 | 34.58 | 32.83 | 34.12 | 183,916 | +0.46(+1.36%) |
Feb 20, 2018 | 33.87 | 34.20 | 33.54 | 33.66 | 242,904 | -0.42(-1.22%) |
Feb 16, 2018 | 34.08 | 34.08 | 34.08 | 0 | +0.21(+0.62%) | |
Feb 15, 2018 | 33.54 | 33.87 | 33.45 | 33.87 | 363,930 | +0.71(+2.14%) |
Feb 14, 2018 | 32.20 | 33.29 | 32.20 | 33.16 | 295,656 | +0.67(+2.05%) |
Feb 13, 2018 | 32.28 | 32.47 | 32.08 | 32.49 | 147,162 | +0.00(+0.00%) |
Feb 12, 2018 | 32.53 | 32.78 | 31.99 | 32.49 | 183,946 | +0.04(+0.13%) |
Feb 09, 2018 | 32.49 | 32.70 | 31.53 | 32.45 | 312,886 | +0.46(+1.43%) |
Feb 08, 2018 | 33.12 | 31.95 | 31.99 | 345,505 | -1.13(-3.40%) | |
Feb 07, 2018 | 32.74 | 32.74 | 32.74 | 33.12 | 165,631 | +0.21(+0.63%) |
Feb 06, 2018 | 32.12 | 33.37 | 31.87 | 32.91 | 405,962 | -0.63(-1.87%) |
Feb 05, 2018 | 34.20 | 34.66 | 32.95 | 33.54 | 143,747 | -1.04(-3.02%) |
Feb 02, 2018 | 35.00 | 35.33 | 34.54 | 34.58 | 198,412 | -0.71(-2.01%) |
Feb 01, 2018 | 34.54 | 35.33 | 34.37 | 35.29 | 157,585 | +0.67(+1.93%) |
Jan 31, 2018 | 35.08 | 35.12 | 34.62 | 34.62 | 236,406 | -0.29(-0.84%) |
Jan 30, 2018 | 34.70 | 35.16 | 34.66 | 34.91 | 140,420 | +0.00(+0.00%) |
Jan 29, 2018 | 35.16 | 35.37 | 34.70 | 34.91 | 227,225 | -0.42(-1.18%) |
Jan 26, 2018 | 35.16 | 35.33 | 34.70 | 35.33 | 132,160 | +0.21(+0.59%) |
Jan 25, 2018 | 35.33 | 35.33 | 34.83 | 35.12 | 156,686 | +0.00(+0.00%) |
Jan 24, 2018 | 35.37 | 35.41 | 35.04 | 35.12 | 147,348 | -0.04(-0.12%) |
Jan 23, 2018 | 34.91 | 35.41 | 34.91 | 35.16 | 120,552 | +0.00(+0.00%) |
Jan 22, 2018 | 35.08 | 35.20 | 34.66 | 35.16 | 136,632 | -0.04(-0.12%) |
Jan 19, 2018 | 34.37 | 35.20 | 34.37 | 35.20 | 194,515 | +0.75(+2.18%) |
Jan 18, 2018 | 34.87 | 34.95 | 34.41 | 34.45 | 171,210 | -0.46(-1.31%) |
Jan 17, 2018 | 34.79 | 35.00 | 34.50 | 34.91 | 110,801 | +0.46(+1.33%) |
Jan 16, 2018 | 35.20 | 35.41 | 34.41 | 34.45 | 147,768 | -0.63(-1.78%) |
Jan 12, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.38(+1.08%) | |
Jan 11, 2018 | 34.08 | 34.79 | 34.08 | 34.70 | 141,182 | +0.67(+1.96%) |
Jan 10, 2018 | 34.58 | 34.04 | 163,217 | +0.38(+1.12%) | ||
Jan 09, 2018 | 33.16 | 33.99 | 33.06 | 33.66 | 342,338 | +0.54(+1.64%) |
Jan 08, 2018 | 32.95 | 33.24 | 32.70 | 33.12 | 192,300 | +0.04(+0.13%) |
Jan 05, 2018 | 33.08 | 33.08 | 32.70 | 33.08 | 139,155 | +0.25(+0.76%) |
Jan 04, 2018 | 32.95 | 33.29 | 32.78 | 32.83 | 164,635 | +0.17(+0.51%) |
Jan 03, 2018 | 32.83 | 32.91 | 32.41 | 32.66 | 156,725 | -0.17(-0.51%) |