Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.60(+1.92%) | |
Mar 28, 2018 | 31.19 | 31.51 | 31.00 | 31.25 | 186,098 | +0.07(+0.22%) |
Mar 27, 2018 | 32.11 | 32.11 | 31.07 | 31.18 | 127,796 | -0.77(-2.41%) |
Mar 26, 2018 | 31.88 | 31.96 | 31.26 | 31.95 | 93,779 | +0.57(+1.82%) |
Mar 23, 2018 | 31.81 | 32.38 | 31.38 | 31.38 | 158,120 | -0.15(-0.48%) |
Mar 22, 2018 | 32.03 | 32.54 | 31.53 | 31.53 | 142,274 | -0.81(-2.50%) |
Mar 21, 2018 | 31.63 | 32.42 | 31.51 | 32.34 | 138,829 | +0.80(+2.54%) |
Mar 20, 2018 | 31.49 | 31.73 | 31.35 | 31.54 | 126,804 | +0.15(+0.48%) |
Mar 19, 2018 | 31.01 | 31.44 | 30.77 | 31.39 | 144,821 | +0.23(+0.74%) |
Mar 16, 2018 | 30.84 | 31.37 | 30.74 | 31.16 | 396,001 | +0.37(+1.20%) |
Mar 15, 2018 | 31.54 | 31.64 | 30.53 | 30.79 | 235,085 | -0.71(-2.25%) |
Mar 14, 2018 | 31.73 | 31.73 | 31.24 | 31.50 | 241,674 | -0.11(-0.35%) |
Mar 13, 2018 | 31.44 | 31.79 | 31.35 | 31.61 | 165,593 | +0.25(+0.80%) |
Mar 12, 2018 | 31.06 | 31.39 | 30.94 | 31.36 | 194,847 | +0.25(+0.80%) |
Mar 09, 2018 | 30.65 | 31.11 | 30.19 | 31.11 | 294,578 | +0.61(+2.00%) |
Mar 08, 2018 | 30.77 | 30.90 | 30.13 | 30.50 | 207,700 | -0.30(-0.97%) |
Mar 07, 2018 | 31.06 | 30.53 | 30.80 | 269,292 | +0.04(+0.13%) | |
Mar 06, 2018 | 30.36 | 30.76 | 30.24 | 30.76 | 254,705 | +0.30(+0.98%) |
Mar 05, 2018 | 29.64 | 30.51 | 29.30 | 30.46 | 577,834 | +0.63(+2.11%) |
Mar 02, 2018 | 29.24 | 29.88 | 28.88 | 29.83 | 303,695 | +0.46(+1.57%) |
Mar 01, 2018 | 28.99 | 29.37 | 28.73 | 29.37 | 471,240 | +0.32(+1.10%) |
Feb 28, 2018 | 31.30 | 31.30 | 29.05 | 29.05 | 640,889 | -2.17(-6.95%) |
Feb 27, 2018 | 32.40 | 32.55 | 31.20 | 31.22 | 1,203,732 | -1.12(-3.46%) |
Feb 26, 2018 | 32.40 | 32.40 | 32.24 | 32.34 | 495,196 | +0.04(+0.12%) |
Feb 23, 2018 | 32.30 | 32.38 | 32.15 | 32.30 | 232,408 | +0.06(+0.19%) |
Feb 22, 2018 | 32.20 | 32.24 | 362,162 | -0.06(-0.19%) | ||
Feb 21, 2018 | 32.51 | 32.63 | 32.19 | 32.30 | 363,160 | -0.13(-0.40%) |
Feb 20, 2018 | 32.36 | 32.70 | 32.21 | 32.43 | 345,091 | +0.05(+0.15%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.45(+1.41%) | |
Feb 15, 2018 | 31.97 | 32.10 | 31.25 | 31.93 | 294,216 | +0.27(+0.85%) |
Feb 14, 2018 | 31.05 | 31.82 | 31.05 | 31.66 | 383,338 | +0.35(+1.12%) |
Feb 13, 2018 | 31.23 | 31.57 | 31.07 | 31.31 | 182,620 | -0.12(-0.38%) |
Feb 12, 2018 | 31.56 | 31.62 | 30.88 | 31.43 | 195,765 | +0.12(+0.38%) |
Feb 09, 2018 | 31.42 | 31.59 | 30.80 | 31.31 | 315,838 | +0.31(+1.00%) |
Feb 08, 2018 | 31.66 | 31.66 | 30.99 | 31.00 | 416,514 | -0.60(-1.90%) |
Feb 07, 2018 | 31.74 | 32.00 | 31.42 | 31.60 | 245,387 | -0.24(-0.75%) |
Feb 06, 2018 | 31.25 | 31.96 | 31.00 | 31.84 | 465,122 | +0.31(+0.98%) |
Feb 05, 2018 | 31.53 | 31.93 | 31.00 | 31.53 | 395,614 | -0.32(-1.00%) |
Feb 02, 2018 | 32.04 | 32.18 | 31.75 | 31.85 | 363,325 | -0.29(-0.90%) |
Feb 01, 2018 | 31.95 | 32.97 | 31.50 | 32.14 | 701,316 | -0.20(-0.62%) |
Jan 31, 2018 | 32.72 | 33.19 | 31.97 | 32.34 | 718,990 | -0.02(-0.06%) |
Jan 30, 2018 | 32.50 | 32.50 | 32.30 | 32.36 | 379,479 | -0.38(-1.16%) |
Jan 29, 2018 | 33.60 | 33.67 | 32.68 | 32.74 | 437,283 | -0.99(-2.94%) |
Jan 26, 2018 | 34.27 | 34.57 | 33.42 | 33.73 | 285,549 | -0.32(-0.94%) |
Jan 25, 2018 | 35.31 | 35.31 | 33.93 | 34.05 | 532,931 | -1.03(-2.94%) |
Jan 24, 2018 | 35.83 | 35.96 | 34.91 | 35.08 | 258,224 | -0.75(-2.09%) |
Jan 23, 2018 | 36.20 | 36.20 | 35.53 | 35.83 | 251,662 | -0.30(-0.83%) |
Jan 22, 2018 | 36.45 | 36.58 | 35.82 | 36.13 | 161,298 | -0.33(-0.91%) |
Jan 19, 2018 | 36.63 | 36.75 | 36.16 | 36.46 | 256,325 | -0.01(-0.03%) |
Jan 18, 2018 | 37.16 | 37.41 | 36.47 | 36.47 | 158,041 | -0.79(-2.12%) |
Jan 17, 2018 | 36.41 | 37.31 | 36.38 | 37.26 | 121,943 | +1.03(+2.84%) |
Jan 16, 2018 | 37.33 | 37.41 | 36.22 | 36.23 | 164,649 | -0.71(-1.92%) |
Jan 12, 2018 | 36.94 | 36.94 | 36.94 | 0 | +0.26(+0.71%) | |
Jan 11, 2018 | 36.30 | 36.71 | 36.27 | 36.68 | 181,039 | +0.71(+1.97%) |
Jan 10, 2018 | 36.35 | 36.70 | 35.90 | 35.97 | 121,550 | -0.68(-1.86%) |
Jan 09, 2018 | 37.16 | 37.31 | 36.54 | 36.65 | 247,006 | -0.28(-0.76%) |
Jan 08, 2018 | 36.63 | 37.03 | 36.23 | 36.93 | 147,235 | +0.29(+0.79%) |
Jan 05, 2018 | 36.66 | 36.98 | 35.99 | 36.64 | 141,797 | +0.18(+0.49%) |
Jan 04, 2018 | 36.80 | 36.90 | 36.18 | 36.46 | 202,930 | -0.21(-0.57%) |
Jan 03, 2018 | 35.24 | 36.80 | 35.15 | 36.67 | 337,216 | +1.56(+4.44%) |