Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.43 | 32.43 | 32.43 | 0 | +1.07(+3.40%) | |
Mar 28, 2018 | 31.70 | 32.12 | 31.26 | 31.36 | 2,935,073 | -0.87(-2.69%) |
Mar 27, 2018 | 32.26 | 32.67 | 31.89 | 32.23 | 5,164,144 | +0.13(+0.40%) |
Mar 26, 2018 | 32.13 | 32.32 | 31.48 | 32.10 | 3,000,737 | +0.37(+1.16%) |
Mar 23, 2018 | 32.00 | 32.55 | 31.63 | 31.73 | 3,871,829 | -0.30(-0.94%) |
Mar 22, 2018 | 32.74 | 33.30 | 32.01 | 32.03 | 2,516,809 | -1.19(-3.60%) |
Mar 21, 2018 | 32.61 | 33.66 | 32.53 | 33.23 | 2,911,725 | +0.61(+1.87%) |
Mar 20, 2018 | 32.54 | 32.91 | 32.11 | 32.62 | 3,810,123 | +0.22(+0.69%) |
Mar 19, 2018 | 32.76 | 33.12 | 31.98 | 32.39 | 4,841,848 | -0.55(-1.67%) |
Mar 16, 2018 | 33.51 | 33.62 | 32.72 | 32.94 | 5,349,224 | -0.57(-1.69%) |
Mar 15, 2018 | 34.66 | 34.87 | 33.41 | 33.51 | 4,269,831 | -1.13(-3.27%) |
Mar 14, 2018 | 34.72 | 34.99 | 34.21 | 34.64 | 4,417,024 | -0.06(-0.17%) |
Mar 13, 2018 | 35.67 | 36.06 | 34.55 | 34.70 | 4,227,043 | -1.29(-3.58%) |
Mar 12, 2018 | 35.53 | 36.11 | 35.25 | 35.99 | 4,620,868 | +0.33(+0.92%) |
Mar 09, 2018 | 35.50 | 36.15 | 34.68 | 35.67 | 4,655,062 | +0.52(+1.49%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.04 | 35.14 | 8,646,678 | -0.88(-2.43%) |
Mar 07, 2018 | 35.60 | 36.02 | 4,287,744 | -1.11(-2.99%) | ||
Mar 06, 2018 | 38.62 | 38.68 | 37.01 | 37.13 | 6,562,363 | -1.17(-3.05%) |
Mar 05, 2018 | 36.65 | 38.50 | 36.53 | 38.30 | 10,916,935 | +2.31(+6.42%) |
Mar 02, 2018 | 35.65 | 36.15 | 34.83 | 35.99 | 2,732,488 | +0.19(+0.53%) |
Mar 01, 2018 | 35.56 | 36.53 | 35.28 | 35.80 | 3,305,760 | +0.35(+0.99%) |
Feb 28, 2018 | 35.89 | 36.65 | 35.43 | 35.44 | 3,425,848 | -0.46(-1.27%) |
Feb 27, 2018 | 36.18 | 36.70 | 35.78 | 35.90 | 3,166,977 | -0.77(-2.11%) |
Feb 26, 2018 | 38.13 | 38.23 | 36.42 | 36.67 | 4,062,945 | -1.25(-3.29%) |
Feb 23, 2018 | 37.33 | 37.99 | 36.96 | 37.92 | 3,180,425 | +0.99(+2.68%) |
Feb 22, 2018 | 36.93 | 3,467,449 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.28 | 37.62 | 36.16 | 36.64 | 5,414,212 | +0.70(+1.94%) |
Feb 20, 2018 | 34.86 | 36.02 | 34.64 | 35.94 | 4,512,195 | +1.25(+3.62%) |
Feb 16, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.46(-1.30%) | |
Feb 15, 2018 | 35.15 | 35.24 | 33.60 | 35.14 | 4,649,435 | +1.32(+3.89%) |
Feb 14, 2018 | 32.96 | 34.19 | 32.82 | 33.83 | 3,233,052 | +0.56(+1.69%) |
Feb 13, 2018 | 32.72 | 33.48 | 32.33 | 33.27 | 2,781,124 | +0.48(+1.46%) |
Feb 12, 2018 | 32.56 | 33.16 | 32.11 | 32.79 | 3,652,731 | +0.70(+2.18%) |
Feb 09, 2018 | 32.24 | 32.57 | 30.62 | 32.09 | 4,728,090 | +0.14(+0.43%) |
Feb 08, 2018 | 33.69 | 34.11 | 31.90 | 31.95 | 4,810,530 | -1.72(-5.12%) |
Feb 07, 2018 | 33.02 | 34.43 | 32.98 | 33.67 | 3,826,396 | +0.38(+1.13%) |
Feb 06, 2018 | 31.70 | 33.55 | 31.42 | 33.30 | 4,399,430 | +0.10(+0.30%) |
Feb 05, 2018 | 33.74 | 34.45 | 32.69 | 33.20 | 4,261,788 | -0.84(-2.47%) |
Feb 02, 2018 | 35.24 | 35.24 | 33.76 | 34.04 | 2,240,592 | -1.42(-3.99%) |
Feb 01, 2018 | 35.98 | 36.40 | 35.41 | 35.46 | 2,299,912 | -0.74(-2.05%) |
Jan 31, 2018 | 35.89 | 36.40 | 35.36 | 36.20 | 3,201,074 | +0.38(+1.05%) |
Jan 30, 2018 | 35.66 | 35.97 | 35.45 | 35.82 | 2,632,988 | -0.09(-0.24%) |
Jan 29, 2018 | 35.74 | 36.27 | 35.36 | 35.91 | 2,584,608 | -0.03(-0.07%) |
Jan 26, 2018 | 34.63 | 36.02 | 34.35 | 35.94 | 3,233,760 | +1.47(+4.26%) |
Jan 25, 2018 | 35.82 | 35.90 | 34.39 | 34.47 | 2,127,173 | -1.05(-2.95%) |
Jan 24, 2018 | 35.36 | 35.88 | 35.00 | 35.52 | 2,834,539 | +0.29(+0.82%) |
Jan 23, 2018 | 34.67 | 35.56 | 34.41 | 35.23 | 2,893,786 | +0.39(+1.13%) |
Jan 22, 2018 | 34.35 | 34.85 | 34.35 | 34.83 | 2,665,108 | +0.38(+1.11%) |
Jan 19, 2018 | 34.43 | 34.66 | 33.73 | 34.45 | 4,150,160 | +0.26(+0.77%) |
Jan 18, 2018 | 34.41 | 35.00 | 34.04 | 34.19 | 7,474,747 | +0.44(+1.31%) |
Jan 17, 2018 | 35.00 | 35.00 | 33.56 | 33.74 | 6,625,917 | -0.98(-2.82%) |
Jan 16, 2018 | 36.62 | 36.65 | 34.57 | 34.72 | 7,765,492 | -2.40(-6.46%) |
Jan 12, 2018 | 37.12 | 37.12 | 37.12 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 36.23 | 37.29 | 36.14 | 37.29 | 3,094,853 | +1.11(+3.06%) |
Jan 10, 2018 | 36.01 | 36.36 | 35.57 | 36.18 | 2,639,868 | -0.04(-0.12%) |
Jan 09, 2018 | 36.43 | 36.74 | 36.07 | 36.23 | 3,702,320 | -0.21(-0.59%) |
Jan 08, 2018 | 37.41 | 37.48 | 36.32 | 36.44 | 3,926,887 | -0.81(-2.18%) |
Jan 05, 2018 | 37.40 | 37.51 | 36.98 | 37.25 | 2,435,194 | +0.06(+0.16%) |
Jan 04, 2018 | 37.02 | 37.27 | 36.55 | 37.19 | 2,015,029 | +0.38(+1.04%) |
Jan 03, 2018 | 36.98 | 37.14 | 36.69 | 36.81 | 2,060,457 | +0.01(+0.02%) |