Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.05(-0.14%) | |
Mar 28, 2018 | 32.25 | 32.79 | 32.03 | 32.51 | 226,740 | +0.29(+0.91%) |
Mar 27, 2018 | 33.04 | 33.16 | 32.06 | 32.21 | 389,422 | -0.70(-2.12%) |
Mar 26, 2018 | 32.45 | 32.91 | 32.45 | 32.91 | 428,904 | +1.01(+3.18%) |
Mar 23, 2018 | 33.39 | 33.40 | 31.59 | 31.89 | 641,744 | -1.45(-4.36%) |
Mar 22, 2018 | 33.93 | 34.06 | 33.25 | 33.35 | 380,809 | -0.88(-2.58%) |
Mar 21, 2018 | 34.14 | 34.67 | 34.01 | 34.23 | 333,603 | +0.05(+0.14%) |
Mar 20, 2018 | 34.27 | 34.36 | 34.04 | 34.18 | 447,940 | -0.04(-0.11%) |
Mar 19, 2018 | 34.14 | 34.31 | 33.50 | 34.22 | 542,022 | +0.07(+0.20%) |
Mar 16, 2018 | 33.84 | 34.47 | 33.68 | 34.15 | 1,341,810 | +0.34(+1.01%) |
Mar 15, 2018 | 33.52 | 33.86 | 33.27 | 33.81 | 519,209 | +0.28(+0.83%) |
Mar 14, 2018 | 34.12 | 34.12 | 33.39 | 33.53 | 276,515 | -0.46(-1.37%) |
Mar 13, 2018 | 34.35 | 34.35 | 33.82 | 34.00 | 323,750 | -0.15(-0.43%) |
Mar 12, 2018 | 34.29 | 34.34 | 33.67 | 34.15 | 245,664 | -0.05(-0.16%) |
Mar 09, 2018 | 34.12 | 34.31 | 33.60 | 34.20 | 337,426 | +0.40(+1.19%) |
Mar 08, 2018 | 34.35 | 34.35 | 33.56 | 33.80 | 379,272 | -0.50(-1.44%) |
Mar 07, 2018 | 33.59 | 34.39 | 33.23 | 34.29 | 327,101 | +0.39(+1.16%) |
Mar 06, 2018 | 33.56 | 34.05 | 33.22 | 33.90 | 300,590 | +0.34(+1.01%) |
Mar 05, 2018 | 32.91 | 33.81 | 32.49 | 33.56 | 296,337 | +0.38(+1.14%) |
Mar 02, 2018 | 32.38 | 33.30 | 32.15 | 33.18 | 361,927 | +0.49(+1.49%) |
Mar 01, 2018 | 32.26 | 32.80 | 32.07 | 32.69 | 507,211 | +0.36(+1.13%) |
Feb 28, 2018 | 32.88 | 33.19 | 32.30 | 32.33 | 619,775 | -0.45(-1.37%) |
Feb 27, 2018 | 33.02 | 33.59 | 32.27 | 32.78 | 564,747 | -0.24(-0.73%) |
Feb 26, 2018 | 33.05 | 33.43 | 32.68 | 33.02 | 307,820 | -0.01(-0.02%) |
Feb 23, 2018 | 32.56 | 33.04 | 32.54 | 33.02 | 139,210 | +0.50(+1.52%) |
Feb 22, 2018 | 33.13 | 33.37 | 32.52 | 32.53 | 256,424 | -0.45(-1.36%) |
Feb 21, 2018 | 32.88 | 33.43 | 32.88 | 32.98 | 193,350 | +0.22(+0.66%) |
Feb 20, 2018 | 32.91 | 33.36 | 32.57 | 32.76 | 179,665 | -0.36(-1.07%) |
Feb 16, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.42(+1.28%) | |
Feb 15, 2018 | 33.09 | 33.09 | 32.49 | 32.70 | 401,498 | -0.12(-0.35%) |
Feb 14, 2018 | 31.94 | 32.85 | 31.87 | 32.81 | 301,162 | +0.63(+1.95%) |
Feb 13, 2018 | 32.00 | 32.30 | 31.79 | 32.19 | 216,317 | -0.05(-0.14%) |
Feb 12, 2018 | 32.27 | 32.62 | 31.65 | 32.23 | 249,952 | +0.11(+0.34%) |
Feb 09, 2018 | 32.06 | 32.43 | 31.30 | 32.13 | 526,505 | +0.55(+1.74%) |
Feb 08, 2018 | 32.68 | 32.68 | 31.58 | 31.58 | 343,256 | -1.04(-3.18%) |
Feb 07, 2018 | 32.09 | 32.71 | 32.09 | 32.61 | 319,389 | +0.47(+1.47%) |
Feb 06, 2018 | 31.16 | 32.20 | 30.79 | 32.14 | 505,268 | -0.43(-1.31%) |
Feb 05, 2018 | 32.98 | 33.37 | 31.99 | 32.57 | 263,785 | -0.85(-2.53%) |
Feb 02, 2018 | 33.45 | 33.94 | 32.98 | 33.41 | 527,651 | -0.15(-0.44%) |
Feb 01, 2018 | 33.00 | 33.58 | 32.55 | 33.56 | 320,814 | +0.40(+1.21%) |
Jan 31, 2018 | 33.00 | 33.48 | 32.83 | 33.16 | 431,218 | +0.37(+1.13%) |
Jan 30, 2018 | 32.72 | 33.08 | 32.53 | 32.79 | 278,809 | -0.18(-0.54%) |
Jan 29, 2018 | 33.53 | 33.83 | 32.95 | 32.97 | 425,744 | -0.65(-1.92%) |
Jan 26, 2018 | 34.33 | 34.51 | 33.54 | 33.61 | 628,595 | -0.34(-1.00%) |
Jan 25, 2018 | 34.88 | 34.88 | 33.14 | 33.95 | 488,133 | -0.87(-2.50%) |
Jan 24, 2018 | 35.38 | 35.41 | 34.76 | 34.82 | 216,593 | -0.41(-1.16%) |
Jan 23, 2018 | 34.93 | 35.30 | 34.61 | 35.23 | 235,923 | +0.06(+0.18%) |
Jan 22, 2018 | 35.00 | 35.18 | 34.71 | 35.17 | 182,756 | +0.05(+0.13%) |
Jan 19, 2018 | 34.62 | 35.18 | 34.62 | 35.12 | 258,874 | +0.42(+1.20%) |
Jan 18, 2018 | 35.21 | 35.47 | 34.69 | 34.71 | 242,787 | -0.65(-1.85%) |
Jan 17, 2018 | 35.23 | 35.42 | 34.71 | 35.36 | 234,223 | +0.28(+0.79%) |
Jan 16, 2018 | 35.71 | 35.78 | 35.01 | 35.08 | 243,248 | -0.34(-0.96%) |
Jan 12, 2018 | 35.42 | 35.42 | 35.42 | 0 | +0.33(+0.94%) | |
Jan 11, 2018 | 34.61 | 35.19 | 34.53 | 35.09 | 236,721 | +0.62(+1.79%) |
Jan 10, 2018 | 34.28 | 35.13 | 34.28 | 34.48 | 237,515 | +0.18(+0.54%) |
Jan 09, 2018 | 34.01 | 34.67 | 33.85 | 34.29 | 334,715 | +0.49(+1.43%) |
Jan 08, 2018 | 33.90 | 34.02 | 33.67 | 33.81 | 297,862 | -0.22(-0.66%) |
Jan 05, 2018 | 33.78 | 34.03 | 33.58 | 34.03 | 469,398 | +0.48(+1.45%) |
Jan 04, 2018 | 33.68 | 34.04 | 33.48 | 33.54 | 549,554 | -0.02(-0.05%) |
Jan 03, 2018 | 33.38 | 33.80 | 33.14 | 33.56 | 313,281 | +0.12(+0.37%) |