Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.67(+2.03%) | |
Mar 28, 2018 | 31.53 | 32.77 | 31.53 | 32.77 | 10,943 | +1.44(+4.59%) |
Mar 27, 2018 | 32.29 | 32.84 | 31.18 | 31.33 | 9,944 | -1.10(-3.39%) |
Mar 26, 2018 | 31.51 | 32.74 | 30.69 | 32.43 | 26,998 | +1.81(+5.92%) |
Mar 23, 2018 | 31.74 | 32.33 | 30.37 | 30.62 | 49,043 | -1.06(-3.36%) |
Mar 22, 2018 | 32.03 | 32.28 | 31.16 | 31.68 | 53,041 | -0.12(-0.39%) |
Mar 21, 2018 | 31.91 | 32.30 | 31.81 | 31.81 | 4,347 | -0.19(-0.60%) |
Mar 20, 2018 | 32.04 | 32.25 | 31.86 | 32.00 | 6,144 | -0.20(-0.62%) |
Mar 19, 2018 | 31.31 | 32.20 | 30.88 | 32.20 | 13,643 | +0.56(+1.76%) |
Mar 16, 2018 | 31.38 | 31.78 | 30.91 | 31.64 | 19,053 | +0.13(+0.42%) |
Mar 15, 2018 | 31.75 | 31.75 | 30.95 | 31.51 | 5,585 | -0.13(-0.42%) |
Mar 14, 2018 | 30.47 | 31.64 | 30.00 | 31.64 | 13,178 | +1.32(+4.36%) |
Mar 13, 2018 | 30.25 | 30.77 | 29.58 | 30.32 | 21,384 | -0.07(-0.22%) |
Mar 12, 2018 | 30.66 | 31.20 | 29.82 | 30.38 | 22,661 | -0.61(-1.96%) |
Mar 09, 2018 | 30.47 | 31.82 | 30.27 | 30.99 | 13,980 | +0.72(+2.36%) |
Mar 08, 2018 | 30.57 | 31.03 | 29.97 | 30.27 | 11,237 | -0.37(-1.22%) |
Mar 07, 2018 | 30.24 | 30.98 | 29.97 | 30.65 | 13,570 | -0.32(-1.02%) |
Mar 06, 2018 | 31.71 | 31.71 | 30.53 | 30.96 | 10,101 | -0.57(-1.79%) |
Mar 05, 2018 | 31.71 | 32.41 | 30.65 | 31.53 | 22,017 | -0.22(-0.68%) |
Mar 02, 2018 | 29.97 | 32.11 | 29.97 | 31.75 | 10,309 | +1.83(+6.12%) |
Mar 01, 2018 | 30.11 | 30.61 | 29.62 | 29.92 | 13,717 | -0.08(-0.28%) |
Feb 28, 2018 | 31.70 | 31.89 | 30.00 | 30.00 | 13,104 | -1.51(-4.80%) |
Feb 27, 2018 | 32.26 | 32.29 | 31.51 | 31.51 | 5,856 | -0.95(-2.92%) |
Feb 26, 2018 | 33.18 | 33.18 | 32.10 | 32.46 | 7,870 | -0.46(-1.39%) |
Feb 23, 2018 | 32.49 | 33.21 | 32.09 | 32.92 | 9,136 | +1.38(+4.38%) |
Feb 22, 2018 | 31.14 | 32.32 | 31.14 | 31.54 | 11,000 | +0.56(+1.80%) |
Feb 21, 2018 | 31.03 | 32.58 | 30.92 | 30.98 | 10,477 | +0.23(+0.76%) |
Feb 20, 2018 | 32.17 | 32.17 | 30.74 | 30.75 | 9,028 | -1.69(-5.21%) |
Feb 16, 2018 | 32.44 | 32.44 | 32.44 | 0 | +0.52(+1.62%) | |
Feb 15, 2018 | 31.94 | 32.34 | 31.21 | 31.92 | 9,229 | +0.44(+1.40%) |
Feb 14, 2018 | 30.79 | 32.42 | 30.26 | 31.48 | 22,333 | +0.38(+1.22%) |
Feb 13, 2018 | 30.70 | 31.37 | 30.70 | 31.10 | 6,402 | +0.17(+0.53%) |
Feb 12, 2018 | 30.59 | 31.13 | 30.51 | 30.93 | 7,575 | +0.59(+1.93%) |
Feb 09, 2018 | 30.74 | 30.91 | 30.22 | 30.35 | 9,046 | +0.06(+0.19%) |
Feb 08, 2018 | 30.31 | 31.01 | 30.27 | 30.29 | 10,556 | +0.29(+0.96%) |
Feb 07, 2018 | 29.59 | 30.36 | 29.59 | 30.00 | 11,148 | +0.52(+1.77%) |
Feb 06, 2018 | 29.33 | 30.01 | 29.29 | 29.48 | 15,313 | +0.08(+0.28%) |
Feb 05, 2018 | 30.03 | 30.38 | 29.37 | 29.40 | 8,264 | -0.79(-2.60%) |
Feb 02, 2018 | 31.01 | 31.01 | 30.18 | 30.18 | 16,712 | -1.13(-3.62%) |
Feb 01, 2018 | 32.25 | 32.25 | 31.30 | 31.32 | 26,234 | -0.84(-2.62%) |
Jan 31, 2018 | 32.98 | 32.98 | 32.10 | 32.16 | 8,612 | -0.50(-1.54%) |
Jan 30, 2018 | 32.41 | 33.13 | 32.41 | 32.66 | 10,569 | +0.07(+0.20%) |
Jan 29, 2018 | 32.24 | 32.97 | 32.17 | 32.60 | 14,896 | +0.27(+0.84%) |
Jan 26, 2018 | 34.51 | 34.51 | 31.36 | 32.32 | 19,928 | -2.15(-6.24%) |
Jan 25, 2018 | 34.44 | 34.47 | 33.76 | 34.47 | 10,007 | +0.06(+0.17%) |
Jan 24, 2018 | 35.03 | 35.05 | 34.07 | 34.42 | 6,604 | -0.14(-0.41%) |
Jan 23, 2018 | 34.92 | 35.50 | 34.25 | 34.56 | 3,574 | -0.52(-1.48%) |
Jan 22, 2018 | 35.08 | 35.23 | 34.48 | 35.08 | 6,045 | +0.02(+0.07%) |
Jan 19, 2018 | 33.46 | 35.33 | 33.39 | 35.05 | 6,903 | +1.37(+4.08%) |
Jan 18, 2018 | 33.87 | 34.40 | 33.61 | 33.68 | 10,787 | -0.36(-1.04%) |
Jan 17, 2018 | 34.21 | 35.04 | 33.21 | 34.04 | 13,157 | -0.05(-0.15%) |
Jan 16, 2018 | 34.95 | 35.28 | 33.90 | 34.09 | 11,042 | -0.75(-2.16%) |
Jan 12, 2018 | 34.84 | 34.84 | 34.84 | 0 | +0.59(+1.71%) | |
Jan 11, 2018 | 34.25 | 34.25 | 33.35 | 34.25 | 3,613 | -0.04(-0.12%) |
Jan 10, 2018 | 36.38 | 36.38 | 33.24 | 34.29 | 5,804 | +0.61(+1.82%) |
Jan 09, 2018 | 33.70 | 34.31 | 33.68 | 33.68 | 6,613 | +0.21(+0.64%) |
Jan 08, 2018 | 33.54 | 34.04 | 33.08 | 33.47 | 6,577 | +0.57(+1.73%) |
Jan 05, 2018 | 33.57 | 33.84 | 32.89 | 32.89 | 7,830 | -0.39(-1.17%) |
Jan 04, 2018 | 32.79 | 33.66 | 32.79 | 33.28 | 10,568 | +0.56(+1.72%) |
Jan 03, 2018 | 33.66 | 33.94 | 32.65 | 32.72 | 8,234 | -0.93(-2.75%) |