Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.81(+2.61%) | |
Mar 28, 2018 | 31.04 | 31.44 | 30.81 | 31.09 | 459,193 | +0.05(+0.16%) |
Mar 27, 2018 | 31.94 | 31.99 | 30.88 | 31.04 | 737,219 | -0.71(-2.24%) |
Mar 26, 2018 | 31.22 | 31.75 | 30.74 | 31.75 | 776,227 | +0.83(+2.68%) |
Mar 23, 2018 | 31.73 | 31.88 | 30.85 | 30.92 | 555,405 | -0.74(-2.34%) |
Mar 22, 2018 | 32.23 | 32.31 | 31.59 | 31.66 | 909,301 | -0.92(-2.82%) |
Mar 21, 2018 | 32.58 | 32.86 | 32.46 | 32.58 | 341,091 | +0.04(+0.12%) |
Mar 20, 2018 | 32.54 | 33.12 | 32.50 | 32.54 | 504,352 | +0.20(+0.62%) |
Mar 19, 2018 | 32.68 | 32.72 | 31.85 | 32.34 | 347,863 | -0.39(-1.19%) |
Mar 16, 2018 | 32.57 | 33.30 | 32.35 | 32.73 | 797,661 | +0.18(+0.55%) |
Mar 15, 2018 | 32.79 | 33.16 | 32.38 | 32.55 | 623,369 | -0.62(-1.87%) |
Mar 14, 2018 | 33.55 | 33.55 | 32.81 | 33.17 | 956,207 | -0.14(-0.42%) |
Mar 13, 2018 | 33.68 | 33.81 | 33.15 | 33.31 | 466,191 | -0.19(-0.57%) |
Mar 12, 2018 | 33.77 | 34.02 | 33.37 | 33.50 | 455,638 | -0.28(-0.83%) |
Mar 09, 2018 | 33.58 | 34.06 | 33.58 | 33.78 | 646,326 | +0.37(+1.11%) |
Mar 08, 2018 | 32.83 | 33.56 | 32.83 | 33.41 | 483,482 | +0.65(+1.98%) |
Mar 07, 2018 | 33.00 | 32.25 | 32.76 | 563,504 | -0.30(-0.91%) | |
Mar 06, 2018 | 32.44 | 33.25 | 32.28 | 33.06 | 792,592 | +0.80(+2.48%) |
Mar 05, 2018 | 31.59 | 32.38 | 31.42 | 32.26 | 801,572 | +0.54(+1.70%) |
Mar 02, 2018 | 31.35 | 32.03 | 31.26 | 31.72 | 1,094,613 | +0.01(+0.03%) |
Mar 01, 2018 | 31.69 | 32.39 | 31.55 | 31.71 | 1,149,148 | -0.08(-0.25%) |
Feb 28, 2018 | 32.94 | 33.12 | 31.79 | 31.79 | 1,294,798 | -1.08(-3.29%) |
Feb 27, 2018 | 32.97 | 33.46 | 32.87 | 32.87 | 704,907 | -0.22(-0.66%) |
Feb 26, 2018 | 33.24 | 33.33 | 32.82 | 33.09 | 863,751 | -0.02(-0.06%) |
Feb 23, 2018 | 33.34 | 33.34 | 32.82 | 33.11 | 486,671 | +0.01(+0.03%) |
Feb 22, 2018 | 33.03 | 33.10 | 488,953 | -0.26(-0.78%) | ||
Feb 21, 2018 | 33.02 | 34.13 | 33.02 | 33.36 | 886,074 | +0.19(+0.57%) |
Feb 20, 2018 | 33.21 | 33.62 | 32.96 | 33.17 | 693,212 | -0.12(-0.36%) |
Feb 16, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.15(-0.45%) | |
Feb 15, 2018 | 33.20 | 33.52 | 32.91 | 33.44 | 1,522,823 | +0.22(+0.66%) |
Feb 14, 2018 | 32.59 | 33.35 | 32.31 | 33.22 | 1,132,737 | +0.26(+0.79%) |
Feb 13, 2018 | 32.92 | 33.14 | 32.44 | 32.96 | 1,062,047 | -0.08(-0.24%) |
Feb 12, 2018 | 32.39 | 33.30 | 32.25 | 33.04 | 944,654 | +0.77(+2.39%) |
Feb 09, 2018 | 33.27 | 33.75 | 31.50 | 32.27 | 1,249,138 | -0.68(-2.06%) |
Feb 08, 2018 | 34.55 | 34.55 | 32.93 | 32.95 | 1,364,960 | -1.49(-4.33%) |
Feb 07, 2018 | 34.01 | 34.97 | 34.01 | 34.44 | 2,496,932 | +0.18(+0.53%) |
Feb 06, 2018 | 35.29 | 36.00 | 33.10 | 34.26 | 3,768,816 | -4.11(-10.71%) |
Feb 05, 2018 | 38.74 | 39.13 | 37.59 | 38.37 | 803,866 | -0.63(-1.62%) |
Feb 02, 2018 | 39.77 | 40.13 | 38.93 | 39.00 | 380,353 | -1.20(-2.99%) |
Feb 01, 2018 | 39.84 | 40.45 | 39.62 | 40.20 | 387,255 | +0.18(+0.45%) |
Jan 31, 2018 | 40.67 | 40.89 | 39.91 | 40.02 | 590,606 | -0.34(-0.84%) |
Jan 30, 2018 | 40.29 | 40.61 | 39.74 | 40.36 | 675,627 | -0.38(-0.93%) |
Jan 29, 2018 | 40.87 | 41.13 | 40.66 | 40.74 | 709,792 | -0.30(-0.73%) |
Jan 26, 2018 | 40.72 | 41.07 | 40.15 | 41.04 | 931,910 | +0.48(+1.18%) |
Jan 25, 2018 | 40.71 | 40.95 | 40.26 | 40.56 | 719,239 | -0.01(-0.02%) |
Jan 24, 2018 | 40.93 | 40.93 | 40.27 | 40.57 | 1,108,045 | -0.10(-0.25%) |
Jan 23, 2018 | 40.94 | 40.95 | 40.33 | 40.67 | 1,661,922 | -0.16(-0.39%) |
Jan 22, 2018 | 41.38 | 41.38 | 40.61 | 40.83 | 1,042,068 | -0.64(-1.54%) |
Jan 19, 2018 | 41.24 | 41.67 | 41.15 | 41.47 | 896,445 | +0.20(+0.48%) |
Jan 18, 2018 | 41.44 | 41.56 | 41.19 | 41.27 | 464,355 | -0.12(-0.29%) |
Jan 17, 2018 | 41.48 | 41.64 | 41.27 | 41.39 | 447,432 | +0.12(+0.29%) |
Jan 16, 2018 | 42.08 | 42.08 | 41.02 | 41.27 | 678,338 | -0.49(-1.17%) |
Jan 12, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.35(+0.85%) | |
Jan 11, 2018 | 41.20 | 41.41 | 40.79 | 41.41 | 722,251 | +0.32(+0.78%) |
Jan 10, 2018 | 41.36 | 41.09 | 575,404 | -0.32(-0.77%) | ||
Jan 09, 2018 | 41.15 | 41.76 | 41.00 | 41.41 | 765,241 | +0.55(+1.35%) |
Jan 08, 2018 | 40.65 | 40.95 | 40.40 | 40.86 | 700,364 | +0.11(+0.27%) |
Jan 05, 2018 | 40.56 | 40.76 | 40.40 | 40.75 | 751,808 | +0.19(+0.47%) |
Jan 04, 2018 | 40.51 | 40.72 | 40.31 | 40.56 | 517,971 | +0.35(+0.87%) |
Jan 03, 2018 | 39.96 | 40.32 | 39.71 | 40.21 | 457,242 | +0.39(+0.98%) |