Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.69 | 31.69 | 31.69 | 0 | -0.45(-1.40%) | |
Mar 28, 2018 | 31.73 | 32.43 | 31.45 | 32.14 | 81,695 | +0.48(+1.51%) |
Mar 27, 2018 | 31.98 | 32.11 | 31.53 | 31.66 | 131,730 | -0.17(-0.53%) |
Mar 26, 2018 | 31.57 | 31.87 | 31.06 | 31.83 | 127,938 | +0.69(+2.21%) |
Mar 23, 2018 | 32.55 | 33.46 | 31.10 | 31.14 | 119,656 | -1.32(-4.06%) |
Mar 22, 2018 | 33.07 | 33.46 | 32.45 | 32.46 | 67,130 | -0.86(-2.58%) |
Mar 21, 2018 | 33.40 | 33.60 | 33.09 | 33.32 | 36,239 | +0.00(+0.00%) |
Mar 20, 2018 | 33.75 | 33.94 | 33.30 | 33.32 | 42,995 | -0.37(-1.09%) |
Mar 19, 2018 | 33.71 | 33.78 | 33.14 | 33.69 | 74,448 | -0.01(-0.03%) |
Mar 16, 2018 | 33.67 | 33.98 | 33.42 | 33.70 | 174,892 | -0.07(-0.20%) |
Mar 15, 2018 | 33.87 | 34.06 | 33.45 | 33.77 | 165,299 | +0.07(+0.20%) |
Mar 14, 2018 | 33.90 | 33.90 | 33.18 | 33.70 | 193,629 | +0.47(+1.40%) |
Mar 13, 2018 | 33.34 | 33.41 | 32.62 | 33.23 | 86,260 | +0.03(+0.10%) |
Mar 12, 2018 | 33.28 | 33.39 | 32.95 | 33.20 | 47,461 | -0.03(-0.10%) |
Mar 09, 2018 | 32.94 | 33.28 | 32.49 | 33.23 | 68,319 | +0.51(+1.55%) |
Mar 08, 2018 | 33.29 | 33.29 | 32.44 | 32.72 | 163,467 | -0.59(-1.76%) |
Mar 07, 2018 | 33.38 | 33.31 | 121,163 | +0.31(+0.95%) | ||
Mar 06, 2018 | 32.42 | 33.05 | 32.14 | 32.99 | 65,081 | +0.40(+1.22%) |
Mar 05, 2018 | 31.98 | 32.63 | 31.55 | 32.60 | 85,650 | +0.42(+1.29%) |
Mar 02, 2018 | 31.62 | 32.32 | 31.30 | 32.18 | 80,289 | +0.43(+1.36%) |
Mar 01, 2018 | 31.60 | 31.94 | 31.35 | 31.75 | 104,195 | +0.08(+0.27%) |
Feb 28, 2018 | 32.42 | 32.52 | 31.55 | 31.66 | 121,144 | -0.59(-1.84%) |
Feb 27, 2018 | 32.52 | 33.05 | 32.22 | 32.26 | 132,684 | -0.26(-0.81%) |
Feb 26, 2018 | 32.60 | 32.60 | 32.10 | 32.52 | 56,545 | +0.06(+0.18%) |
Feb 23, 2018 | 32.23 | 32.50 | 32.02 | 32.46 | 87,835 | +0.40(+1.24%) |
Feb 22, 2018 | 32.44 | 31.99 | 32.06 | 96,562 | -0.17(-0.53%) | |
Feb 21, 2018 | 31.60 | 32.33 | 31.32 | 32.23 | 55,650 | +0.66(+2.09%) |
Feb 20, 2018 | 32.02 | 32.27 | 31.42 | 31.57 | 75,453 | -0.64(-2.00%) |
Feb 16, 2018 | 32.21 | 32.21 | 32.21 | 0 | +0.31(+0.98%) | |
Feb 15, 2018 | 31.98 | 31.42 | 31.90 | 67,649 | +0.34(+1.07%) | |
Feb 14, 2018 | 31.62 | 31.16 | 31.56 | 67,426 | +0.40(+1.28%) | |
Feb 13, 2018 | 31.00 | 31.26 | 30.99 | 31.16 | 54,382 | +0.04(+0.14%) |
Feb 12, 2018 | 31.61 | 31.82 | 30.94 | 31.12 | 95,190 | -0.41(-1.29%) |
Feb 09, 2018 | 31.16 | 31.77 | 30.77 | 31.53 | 114,004 | +0.71(+2.31%) |
Feb 08, 2018 | 31.18 | 31.18 | 30.72 | 30.82 | 85,663 | -0.36(-1.17%) |
Feb 07, 2018 | 30.88 | 31.16 | 30.88 | 31.18 | 115,925 | +0.10(+0.33%) |
Feb 06, 2018 | 30.55 | 31.43 | 30.31 | 31.08 | 145,097 | -0.28(-0.90%) |
Feb 05, 2018 | 31.45 | 31.94 | 30.99 | 31.36 | 119,740 | -0.23(-0.72%) |
Feb 02, 2018 | 31.66 | 31.94 | 30.93 | 31.59 | 100,337 | -0.14(-0.43%) |
Feb 01, 2018 | 31.18 | 31.88 | 30.74 | 31.72 | 152,120 | +0.37(+1.19%) |
Jan 31, 2018 | 31.66 | 32.63 | 31.08 | 31.35 | 113,233 | -0.31(-0.96%) |
Jan 30, 2018 | 31.71 | 31.71 | 31.43 | 31.66 | 76,118 | -0.16(-0.51%) |
Jan 29, 2018 | 31.91 | 32.25 | 31.43 | 31.82 | 92,513 | -0.15(-0.48%) |
Jan 26, 2018 | 32.51 | 32.51 | 31.71 | 31.97 | 215,443 | -0.42(-1.28%) |
Jan 25, 2018 | 32.84 | 32.84 | 32.20 | 32.38 | 68,516 | -0.25(-0.78%) |
Jan 24, 2018 | 32.97 | 33.11 | 32.63 | 32.64 | 63,799 | -0.22(-0.67%) |
Jan 23, 2018 | 33.08 | 33.20 | 32.72 | 32.86 | 54,410 | -0.28(-0.84%) |
Jan 22, 2018 | 33.58 | 33.69 | 32.80 | 33.14 | 81,052 | -0.47(-1.39%) |
Jan 19, 2018 | 33.01 | 33.66 | 33.01 | 33.60 | 67,896 | +0.56(+1.69%) |
Jan 18, 2018 | 33.43 | 33.49 | 33.00 | 33.05 | 52,780 | -0.44(-1.32%) |
Jan 17, 2018 | 33.28 | 33.58 | 32.76 | 33.49 | 43,349 | +0.31(+0.95%) |
Jan 16, 2018 | 33.71 | 33.87 | 33.15 | 33.17 | 77,863 | -0.30(-0.89%) |
Jan 12, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 32.99 | 33.40 | 32.91 | 33.44 | 55,530 | +0.53(+1.60%) |
Jan 10, 2018 | 32.89 | 33.23 | 32.79 | 32.92 | 76,220 | +0.01(+0.03%) |
Jan 09, 2018 | 32.67 | 33.41 | 32.67 | 32.91 | 187,404 | +0.24(+0.73%) |
Jan 08, 2018 | 32.64 | 32.77 | 32.27 | 32.67 | 101,600 | -0.05(-0.16%) |
Jan 05, 2018 | 32.91 | 32.91 | 32.51 | 32.72 | 94,740 | -0.17(-0.52%) |
Jan 04, 2018 | 32.78 | 32.99 | 32.57 | 32.89 | 115,398 | +0.25(+0.75%) |
Jan 03, 2018 | 32.32 | 32.67 | 32.13 | 32.65 | 147,989 | +0.34(+1.05%) |