Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 31.83 | 31.89 | 31.33 | 31.47 | 6,552,640 | -0.52(-1.64%) |
Mar 27, 2018 | 32.35 | 32.49 | 31.89 | 31.99 | 7,165,306 | -0.70(-2.16%) |
Mar 26, 2018 | 32.09 | 32.81 | 32.09 | 32.70 | 9,250,927 | +0.93(+2.92%) |
Mar 23, 2018 | 31.36 | 32.11 | 31.28 | 31.77 | 8,392,713 | +0.94(+3.06%) |
Mar 22, 2018 | 31.36 | 31.52 | 30.81 | 30.83 | 5,883,735 | -0.50(-1.60%) |
Mar 21, 2018 | 30.75 | 31.58 | 30.60 | 31.33 | 6,344,130 | +0.75(+2.47%) |
Mar 20, 2018 | 30.69 | 30.77 | 30.49 | 30.58 | 4,289,829 | -0.14(-0.45%) |
Mar 19, 2018 | 30.65 | 30.82 | 30.42 | 30.72 | 6,368,409 | +0.07(+0.21%) |
Mar 16, 2018 | 30.66 | 30.85 | 30.30 | 30.65 | 12,692,929 | +0.07(+0.21%) |
Mar 15, 2018 | 31.01 | 31.22 | 30.55 | 30.58 | 5,070,975 | -0.72(-2.30%) |
Mar 14, 2018 | 31.40 | 31.59 | 31.21 | 31.31 | 4,245,279 | -0.02(-0.08%) |
Mar 13, 2018 | 31.22 | 31.54 | 31.16 | 31.33 | 4,751,972 | +0.20(+0.63%) |
Mar 12, 2018 | 30.58 | 31.17 | 30.56 | 31.13 | 4,503,525 | +0.22(+0.72%) |
Mar 09, 2018 | 30.86 | 31.03 | 30.53 | 30.91 | 6,923,476 | +0.04(+0.13%) |
Mar 08, 2018 | 30.92 | 31.06 | 30.59 | 30.87 | 5,062,078 | -0.03(-0.11%) |
Mar 07, 2018 | 30.83 | 30.90 | 6,992,804 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.55 | 31.99 | 31.39 | 31.73 | 7,849,666 | +0.47(+1.49%) |
Mar 05, 2018 | 30.87 | 31.34 | 30.61 | 31.27 | 5,385,178 | +0.29(+0.92%) |
Mar 02, 2018 | 31.27 | 31.52 | 30.98 | 30.98 | 6,369,956 | -0.15(-0.47%) |
Mar 01, 2018 | 31.07 | 31.26 | 30.33 | 31.13 | 7,944,084 | -0.07(-0.24%) |
Feb 28, 2018 | 31.43 | 31.89 | 31.17 | 31.20 | 7,582,488 | -0.20(-0.62%) |
Feb 27, 2018 | 31.94 | 32.11 | 31.17 | 31.40 | 6,540,605 | -0.72(-2.24%) |
Feb 26, 2018 | 31.87 | 32.15 | 31.57 | 32.12 | 5,804,493 | +0.51(+1.63%) |
Feb 23, 2018 | 30.87 | 31.65 | 30.78 | 31.60 | 5,892,396 | +0.87(+2.82%) |
Feb 22, 2018 | 30.69 | 30.74 | 6,003,439 | -0.43(-1.39%) | ||
Feb 21, 2018 | 31.51 | 31.96 | 31.11 | 31.17 | 6,989,427 | -0.19(-0.60%) |
Feb 20, 2018 | 31.64 | 31.92 | 31.19 | 31.36 | 6,992,878 | -0.59(-1.84%) |
Feb 16, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.02 | 32.21 | 31.43 | 32.19 | 6,562,366 | +0.33(+1.05%) |
Feb 14, 2018 | 30.16 | 32.11 | 30.10 | 31.85 | 10,011,057 | +1.62(+5.35%) |
Feb 13, 2018 | 30.16 | 30.41 | 30.01 | 30.24 | 6,503,454 | +0.09(+0.30%) |
Feb 12, 2018 | 30.14 | 30.38 | 29.75 | 30.15 | 7,660,180 | +0.12(+0.41%) |
Feb 09, 2018 | 30.12 | 30.12 | 29.39 | 30.02 | 13,468,095 | +0.12(+0.41%) |
Feb 08, 2018 | 30.38 | 30.41 | 29.85 | 29.90 | 16,379,892 | -0.34(-1.13%) |
Feb 07, 2018 | 30.73 | 30.92 | 30.12 | 30.25 | 10,669,057 | -0.49(-1.59%) |
Feb 06, 2018 | 30.56 | 30.90 | 30.24 | 30.74 | 10,936,598 | -0.42(-1.36%) |
Feb 05, 2018 | 31.99 | 32.25 | 30.87 | 31.16 | 10,312,736 | -0.67(-2.10%) |
Feb 02, 2018 | 32.57 | 32.58 | 31.77 | 31.83 | 7,267,784 | -1.14(-3.44%) |
Feb 01, 2018 | 32.86 | 33.28 | 32.81 | 32.97 | 5,311,414 | -0.12(-0.37%) |
Jan 31, 2018 | 32.99 | 33.17 | 32.53 | 33.09 | 7,219,470 | +0.33(+1.02%) |
Jan 30, 2018 | 32.77 | 33.12 | 32.39 | 32.75 | 5,145,629 | +0.02(+0.05%) |
Jan 29, 2018 | 33.31 | 33.42 | 32.70 | 32.74 | 5,805,988 | -0.79(-2.36%) |
Jan 26, 2018 | 33.37 | 33.73 | 33.35 | 33.53 | 4,087,276 | +0.23(+0.69%) |
Jan 25, 2018 | 34.10 | 34.25 | 33.22 | 33.30 | 7,118,593 | -0.65(-1.92%) |
Jan 24, 2018 | 33.63 | 34.34 | 33.63 | 33.95 | 9,799,723 | +1.02(+3.10%) |
Jan 23, 2018 | 32.29 | 33.03 | 31.94 | 32.93 | 3,901,085 | +0.54(+1.66%) |
Jan 22, 2018 | 32.30 | 32.42 | 32.05 | 32.39 | 3,502,578 | +0.16(+0.48%) |
Jan 19, 2018 | 32.38 | 32.38 | 32.06 | 32.24 | 4,848,824 | +0.19(+0.59%) |
Jan 18, 2018 | 32.25 | 32.67 | 31.99 | 32.05 | 5,716,816 | -0.17(-0.53%) |
Jan 17, 2018 | 32.42 | 32.88 | 32.19 | 32.22 | 6,385,706 | -0.45(-1.37%) |
Jan 16, 2018 | 32.50 | 32.85 | 31.96 | 32.67 | 8,469,526 | +0.17(+0.53%) |
Jan 12, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.37 | 31.77 | 31.36 | 31.72 | 5,011,185 | +0.41(+1.30%) |
Jan 10, 2018 | 31.10 | 31.32 | 4,336,619 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.16 | 31.30 | 31.00 | 31.13 | 4,767,399 | -0.20(-0.65%) |
Jan 08, 2018 | 31.32 | 31.46 | 31.01 | 31.33 | 5,778,492 | -0.03(-0.10%) |
Jan 05, 2018 | 31.18 | 31.39 | 31.05 | 31.36 | 3,522,682 | +0.11(+0.37%) |
Jan 04, 2018 | 30.83 | 31.25 | 30.52 | 31.25 | 4,745,438 | +0.34(+1.11%) |
Jan 03, 2018 | 31.21 | 31.25 | 30.62 | 30.91 | 6,297,314 | -0.26(-0.84%) |