Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.77 | 30.77 | 30.77 | 0 | -0.10(-0.31%) | |
Mar 28, 2018 | 30.31 | 31.08 | 30.10 | 30.87 | 194,836 | +0.56(+1.86%) |
Mar 27, 2018 | 30.19 | 30.49 | 29.85 | 30.30 | 219,148 | +0.15(+0.49%) |
Mar 26, 2018 | 29.93 | 30.43 | 29.64 | 30.16 | 142,051 | +0.53(+1.79%) |
Mar 23, 2018 | 30.21 | 30.51 | 29.62 | 29.63 | 121,426 | -0.46(-1.53%) |
Mar 22, 2018 | 30.36 | 30.78 | 30.03 | 30.09 | 145,714 | -0.41(-1.34%) |
Mar 21, 2018 | 30.58 | 30.78 | 30.27 | 30.49 | 139,551 | -0.10(-0.31%) |
Mar 20, 2018 | 30.89 | 31.27 | 30.57 | 30.59 | 222,224 | -0.29(-0.93%) |
Mar 19, 2018 | 31.34 | 31.64 | 30.85 | 30.88 | 240,280 | -0.60(-1.90%) |
Mar 16, 2018 | 31.57 | 31.67 | 31.15 | 31.48 | 577,200 | +0.03(+0.08%) |
Mar 15, 2018 | 30.60 | 32.37 | 30.58 | 31.45 | 455,254 | +1.66(+5.56%) |
Mar 14, 2018 | 30.30 | 30.43 | 29.77 | 29.79 | 194,190 | -0.40(-1.32%) |
Mar 13, 2018 | 30.57 | 31.05 | 29.96 | 30.19 | 257,648 | -0.34(-1.11%) |
Mar 12, 2018 | 30.14 | 30.77 | 30.04 | 30.53 | 232,640 | +0.37(+1.24%) |
Mar 09, 2018 | 30.22 | 30.34 | 29.64 | 30.16 | 346,214 | +0.14(+0.46%) |
Mar 08, 2018 | 29.54 | 30.03 | 29.54 | 30.02 | 465,955 | +0.47(+1.60%) |
Mar 07, 2018 | 28.51 | 29.55 | 28.51 | 29.54 | 358,737 | +0.90(+3.15%) |
Mar 06, 2018 | 28.78 | 28.80 | 28.42 | 28.64 | 299,407 | -0.18(-0.63%) |
Mar 05, 2018 | 28.07 | 28.97 | 28.07 | 28.82 | 328,827 | +0.76(+2.70%) |
Mar 02, 2018 | 27.96 | 28.46 | 27.90 | 28.07 | 246,500 | +0.21(+0.77%) |
Mar 01, 2018 | 28.23 | 28.35 | 27.67 | 27.85 | 481,645 | -0.28(-1.01%) |
Feb 28, 2018 | 28.76 | 29.22 | 28.12 | 28.13 | 636,776 | -0.63(-2.18%) |
Feb 27, 2018 | 29.10 | 29.32 | 28.63 | 28.76 | 515,141 | -0.42(-1.43%) |
Feb 26, 2018 | 29.51 | 29.57 | 28.84 | 29.18 | 923,804 | -0.45(-1.52%) |
Feb 23, 2018 | 32.12 | 32.12 | 28.73 | 29.63 | 1,974,411 | -3.52(-10.61%) |
Feb 22, 2018 | 33.03 | 33.15 | 482,572 | -1.01(-2.95%) | ||
Feb 21, 2018 | 33.61 | 34.36 | 33.61 | 34.15 | 275,328 | +0.52(+1.53%) |
Feb 20, 2018 | 34.22 | 34.22 | 33.25 | 33.64 | 338,334 | -0.66(-1.93%) |
Feb 16, 2018 | 34.30 | 34.30 | 34.30 | 0 | +0.86(+2.57%) | |
Feb 15, 2018 | 33.43 | 33.60 | 33.09 | 33.44 | 253,962 | +0.03(+0.08%) |
Feb 14, 2018 | 32.92 | 33.59 | 32.92 | 33.42 | 305,338 | +0.34(+1.01%) |
Feb 13, 2018 | 32.73 | 33.29 | 32.56 | 33.08 | 327,877 | +0.21(+0.63%) |
Feb 12, 2018 | 32.79 | 33.26 | 32.39 | 32.87 | 783,433 | +0.02(+0.05%) |
Feb 09, 2018 | 33.98 | 34.28 | 32.82 | 32.86 | 4,897,603 | -1.14(-3.34%) |
Feb 08, 2018 | 34.65 | 33.99 | 33.99 | 914,672 | -0.49(-1.42%) | |
Feb 07, 2018 | 33.88 | 34.86 | 33.83 | 34.48 | 1,947,190 | +2.67(+8.41%) |
Feb 06, 2018 | 31.47 | 31.96 | 30.90 | 31.81 | 273,919 | -0.28(-0.88%) |
Feb 05, 2018 | 32.35 | 32.63 | 31.76 | 32.09 | 97,345 | -0.45(-1.37%) |
Feb 02, 2018 | 32.43 | 33.07 | 32.42 | 32.54 | 122,363 | -0.02(-0.05%) |
Feb 01, 2018 | 32.67 | 32.74 | 32.06 | 32.56 | 138,797 | -0.13(-0.39%) |
Jan 31, 2018 | 32.69 | 32.78 | 32.31 | 32.68 | 191,824 | +0.03(+0.11%) |
Jan 30, 2018 | 32.49 | 32.49 | 32.40 | 32.65 | 166,024 | +0.07(+0.21%) |
Jan 29, 2018 | 32.09 | 32.67 | 32.00 | 32.58 | 131,226 | +0.39(+1.20%) |
Jan 26, 2018 | 32.26 | 32.26 | 31.60 | 32.19 | 227,305 | -0.04(-0.13%) |
Jan 25, 2018 | 31.71 | 32.60 | 31.65 | 32.24 | 97,425 | +0.60(+1.90%) |
Jan 24, 2018 | 31.87 | 31.87 | 31.53 | 31.63 | 165,933 | -0.16(-0.51%) |
Jan 23, 2018 | 31.89 | 32.53 | 31.58 | 31.80 | 355,260 | -0.13(-0.40%) |
Jan 22, 2018 | 30.74 | 32.02 | 30.73 | 31.93 | 427,110 | +1.31(+4.27%) |
Jan 19, 2018 | 30.58 | 30.77 | 30.51 | 30.62 | 333,564 | +0.04(+0.14%) |
Jan 18, 2018 | 30.54 | 30.77 | 30.43 | 30.58 | 308,753 | +0.03(+0.08%) |
Jan 17, 2018 | 30.64 | 30.85 | 30.46 | 30.55 | 362,141 | -0.04(-0.14%) |
Jan 16, 2018 | 31.13 | 31.22 | 30.54 | 30.59 | 240,180 | -0.48(-1.55%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.14(+0.44%) | |
Jan 11, 2018 | 30.90 | 30.96 | 30.70 | 30.94 | 387,099 | +0.13(+0.42%) |
Jan 10, 2018 | 30.71 | 30.94 | 30.55 | 30.81 | 261,703 | +0.16(+0.53%) |
Jan 09, 2018 | 31.53 | 31.66 | 30.62 | 30.65 | 329,489 | -0.84(-2.68%) |
Jan 08, 2018 | 32.47 | 32.56 | 31.44 | 31.49 | 312,753 | -1.09(-3.35%) |
Jan 05, 2018 | 32.69 | 33.04 | 32.47 | 32.58 | 355,353 | -0.11(-0.34%) |
Jan 04, 2018 | 33.66 | 33.77 | 32.52 | 32.69 | 595,628 | -1.62(-4.71%) |
Jan 03, 2018 | 33.93 | 34.36 | 33.83 | 34.31 | 178,999 | +0.32(+0.94%) |