Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.27(+0.79%) | |
Mar 28, 2018 | 33.61 | 33.88 | 33.38 | 33.60 | 1,236,814 | +0.36(+1.09%) |
Mar 27, 2018 | 33.92 | 33.93 | 33.10 | 33.24 | 1,193,914 | -0.49(-1.47%) |
Mar 26, 2018 | 33.68 | 33.76 | 33.22 | 33.73 | 1,219,587 | +0.42(+1.25%) |
Mar 23, 2018 | 34.15 | 34.21 | 33.30 | 33.32 | 1,301,350 | -1.06(-3.09%) |
Mar 22, 2018 | 34.63 | 34.88 | 34.37 | 34.38 | 1,284,439 | -0.98(-2.78%) |
Mar 21, 2018 | 35.23 | 35.54 | 35.10 | 35.36 | 880,883 | +0.17(+0.48%) |
Mar 20, 2018 | 35.12 | 35.30 | 35.11 | 35.19 | 1,039,828 | -0.09(-0.25%) |
Mar 19, 2018 | 35.55 | 35.58 | 35.10 | 35.28 | 1,857,983 | -0.27(-0.75%) |
Mar 16, 2018 | 34.84 | 35.65 | 34.83 | 35.54 | 3,396,206 | +1.07(+3.10%) |
Mar 15, 2018 | 34.44 | 34.60 | 34.24 | 34.47 | 823,765 | +0.08(+0.23%) |
Mar 14, 2018 | 34.68 | 34.71 | 34.24 | 34.39 | 816,865 | +0.06(+0.18%) |
Mar 13, 2018 | 34.80 | 34.82 | 34.25 | 34.33 | 1,028,010 | -0.38(-1.09%) |
Mar 12, 2018 | 34.72 | 34.84 | 34.65 | 34.71 | 927,471 | -0.08(-0.23%) |
Mar 09, 2018 | 34.58 | 34.80 | 34.53 | 34.79 | 901,506 | +0.04(+0.10%) |
Mar 08, 2018 | 34.68 | 34.80 | 34.58 | 34.76 | 1,289,404 | +0.26(+0.74%) |
Mar 07, 2018 | 34.55 | 34.50 | 1,006,644 | +0.19(+0.57%) | ||
Mar 06, 2018 | 34.32 | 34.35 | 34.11 | 34.31 | 976,837 | +0.21(+0.62%) |
Mar 05, 2018 | 33.73 | 34.19 | 33.68 | 34.09 | 1,378,549 | +0.28(+0.84%) |
Mar 02, 2018 | 33.61 | 33.86 | 33.50 | 33.81 | 2,948,094 | +0.27(+0.79%) |
Mar 01, 2018 | 33.79 | 33.90 | 33.20 | 33.55 | 5,315,377 | -0.10(-0.29%) |
Feb 28, 2018 | 34.19 | 34.19 | 33.63 | 33.64 | 1,452,549 | -0.51(-1.50%) |
Feb 27, 2018 | 34.45 | 34.54 | 34.14 | 34.16 | 679,273 | -0.63(-1.80%) |
Feb 26, 2018 | 34.58 | 34.85 | 34.41 | 34.78 | 735,253 | +0.28(+0.82%) |
Feb 23, 2018 | 34.30 | 34.50 | 34.14 | 34.50 | 1,406,563 | +0.24(+0.70%) |
Feb 22, 2018 | 34.26 | 1,231,191 | +0.40(+1.17%) | |||
Feb 21, 2018 | 34.15 | 34.34 | 33.86 | 33.86 | 1,297,142 | +0.02(+0.05%) |
Feb 20, 2018 | 34.01 | 34.18 | 33.76 | 33.85 | 1,260,381 | -0.62(-1.80%) |
Feb 16, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 34.35 | 34.49 | 34.12 | 34.46 | 1,774,758 | +0.62(+1.83%) |
Feb 14, 2018 | 32.90 | 33.92 | 32.90 | 33.84 | 2,597,669 | +1.02(+3.10%) |
Feb 13, 2018 | 32.83 | 32.90 | 32.66 | 32.82 | 1,811,549 | +0.03(+0.08%) |
Feb 12, 2018 | 32.95 | 33.09 | 32.69 | 32.79 | 2,328,458 | +0.61(+1.90%) |
Feb 09, 2018 | 32.14 | 32.30 | 31.35 | 32.18 | 4,221,554 | +0.14(+0.44%) |
Feb 08, 2018 | 32.94 | 33.12 | 32.03 | 32.04 | 3,454,059 | -0.97(-2.94%) |
Feb 07, 2018 | 33.39 | 33.67 | 32.98 | 33.02 | 1,782,074 | -0.88(-2.61%) |
Feb 06, 2018 | 33.24 | 33.94 | 33.16 | 33.90 | 4,320,105 | +0.34(+1.00%) |
Feb 05, 2018 | 34.57 | 34.68 | 33.03 | 33.56 | 2,484,722 | -1.41(-4.04%) |
Feb 02, 2018 | 35.25 | 35.32 | 34.98 | 34.98 | 2,282,937 | -1.13(-3.13%) |
Feb 01, 2018 | 36.06 | 36.18 | 35.95 | 36.11 | 2,914,532 | +0.08(+0.22%) |
Jan 31, 2018 | 36.18 | 36.22 | 35.88 | 36.03 | 1,951,878 | +0.42(+1.19%) |
Jan 30, 2018 | 35.63 | 35.90 | 35.47 | 35.61 | 3,358,433 | -1.35(-3.66%) |
Jan 29, 2018 | 36.86 | 37.01 | 36.80 | 36.96 | 2,376,662 | -0.10(-0.26%) |
Jan 26, 2018 | 36.99 | 37.05 | 36.82 | 37.05 | 914,262 | +0.44(+1.21%) |
Jan 25, 2018 | 37.05 | 37.07 | 36.56 | 36.61 | 1,727,110 | +0.16(+0.44%) |
Jan 24, 2018 | 36.65 | 36.67 | 36.24 | 36.45 | 1,507,172 | +0.32(+0.88%) |
Jan 23, 2018 | 36.23 | 36.27 | 36.08 | 36.14 | 1,057,762 | +0.06(+0.17%) |
Jan 22, 2018 | 35.91 | 36.15 | 35.84 | 36.07 | 1,350,826 | -0.19(-0.54%) |
Jan 19, 2018 | 36.15 | 36.28 | 36.11 | 36.27 | 1,313,228 | +0.77(+2.17%) |
Jan 18, 2018 | 35.51 | 35.62 | 35.45 | 35.50 | 1,491,526 | +0.12(+0.35%) |
Jan 17, 2018 | 35.38 | 35.59 | 35.34 | 35.38 | 2,170,075 | -0.36(-1.01%) |
Jan 16, 2018 | 35.68 | 35.94 | 35.67 | 35.74 | 1,682,136 | -0.19(-0.52%) |
Jan 12, 2018 | 35.92 | 35.92 | 35.92 | 0 | +0.64(+1.80%) | |
Jan 11, 2018 | 35.23 | 35.33 | 35.20 | 35.29 | 1,105,189 | +0.23(+0.66%) |
Jan 10, 2018 | 35.10 | 35.16 | 34.92 | 35.06 | 1,295,569 | -0.19(-0.53%) |
Jan 09, 2018 | 35.06 | 35.27 | 34.92 | 35.24 | 2,768,859 | +0.18(+0.50%) |
Jan 08, 2018 | 35.03 | 35.15 | 34.98 | 35.07 | 1,145,828 | -0.06(-0.18%) |
Jan 05, 2018 | 34.83 | 35.13 | 34.77 | 35.13 | 1,529,428 | +0.65(+1.87%) |
Jan 04, 2018 | 34.43 | 34.62 | 34.36 | 34.48 | 1,852,048 | +0.88(+2.63%) |
Jan 03, 2018 | 33.32 | 33.70 | 33.32 | 33.60 | 1,324,782 | +0.21(+0.64%) |