Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.17 | 34.56 | 33.86 | 34.37 | 425,491 | +0.24(+0.71%) |
Mar 27, 2018 | 34.01 | 34.40 | 33.66 | 34.13 | 465,734 | +0.10(+0.30%) |
Mar 26, 2018 | 34.10 | 34.10 | 33.47 | 34.03 | 436,105 | +0.12(+0.34%) |
Mar 23, 2018 | 34.59 | 34.87 | 33.87 | 33.91 | 649,587 | -0.51(-1.49%) |
Mar 22, 2018 | 34.84 | 34.94 | 34.41 | 34.42 | 667,337 | -0.69(-1.97%) |
Mar 21, 2018 | 34.95 | 35.23 | 34.85 | 35.11 | 774,878 | +0.31(+0.89%) |
Mar 20, 2018 | 34.60 | 34.94 | 34.56 | 34.80 | 1,374,743 | +0.27(+0.79%) |
Mar 19, 2018 | 34.79 | 34.81 | 34.35 | 34.53 | 263,304 | -0.32(-0.91%) |
Mar 16, 2018 | 34.82 | 35.06 | 34.81 | 34.85 | 348,455 | -0.10(-0.29%) |
Mar 15, 2018 | 35.10 | 35.14 | 34.85 | 34.95 | 222,459 | -0.15(-0.42%) |
Mar 14, 2018 | 35.27 | 35.38 | 34.96 | 35.10 | 197,388 | +0.11(+0.31%) |
Mar 13, 2018 | 35.35 | 35.49 | 34.97 | 34.99 | 267,848 | -0.32(-0.90%) |
Mar 12, 2018 | 35.49 | 35.49 | 35.22 | 35.31 | 183,876 | -0.18(-0.50%) |
Mar 09, 2018 | 35.59 | 35.59 | 35.14 | 35.49 | 368,813 | +0.25(+0.70%) |
Mar 08, 2018 | 35.08 | 35.29 | 34.95 | 35.24 | 407,812 | +0.17(+0.48%) |
Mar 07, 2018 | 34.65 | 35.07 | 607,142 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.79 | 35.35 | 34.79 | 35.10 | 538,251 | +0.41(+1.17%) |
Mar 05, 2018 | 34.51 | 34.96 | 34.33 | 34.69 | 590,207 | -0.09(-0.27%) |
Mar 02, 2018 | 34.40 | 34.88 | 34.39 | 34.78 | 437,219 | +0.20(+0.58%) |
Mar 01, 2018 | 34.67 | 34.70 | 34.30 | 34.58 | 549,176 | -0.05(-0.16%) |
Feb 28, 2018 | 35.33 | 35.35 | 34.59 | 34.64 | 651,975 | -0.68(-1.94%) |
Feb 27, 2018 | 35.61 | 35.61 | 35.31 | 35.32 | 431,309 | -0.30(-0.84%) |
Feb 26, 2018 | 35.69 | 35.69 | 35.41 | 35.62 | 491,015 | +0.05(+0.13%) |
Feb 23, 2018 | 35.27 | 35.71 | 35.12 | 35.58 | 281,965 | +0.49(+1.40%) |
Feb 22, 2018 | 35.00 | 35.08 | 341,559 | -0.18(-0.52%) | ||
Feb 21, 2018 | 35.09 | 35.62 | 35.03 | 35.27 | 471,635 | +0.22(+0.64%) |
Feb 20, 2018 | 35.28 | 35.41 | 34.92 | 35.05 | 400,864 | -0.38(-1.06%) |
Feb 16, 2018 | 35.42 | 35.42 | 35.42 | 0 | -0.34(-0.95%) | |
Feb 15, 2018 | 35.26 | 35.81 | 35.12 | 35.76 | 384,128 | +0.62(+1.77%) |
Feb 14, 2018 | 34.89 | 35.19 | 34.53 | 35.14 | 361,216 | +0.12(+0.33%) |
Feb 13, 2018 | 35.20 | 34.75 | 35.02 | 597,425 | +0.12(+0.33%) | |
Feb 12, 2018 | 34.88 | 35.09 | 34.60 | 34.91 | 317,238 | +0.23(+0.66%) |
Feb 09, 2018 | 34.66 | 34.83 | 34.25 | 34.68 | 690,792 | +0.19(+0.56%) |
Feb 08, 2018 | 35.41 | 35.42 | 34.48 | 34.48 | 551,547 | -0.85(-2.39%) |
Feb 07, 2018 | 35.45 | 35.71 | 35.05 | 35.33 | 469,628 | -0.14(-0.39%) |
Feb 06, 2018 | 34.82 | 35.65 | 34.39 | 35.47 | 765,165 | -0.08(-0.24%) |
Feb 05, 2018 | 36.35 | 36.37 | 35.55 | 35.55 | 552,427 | -0.96(-2.63%) |
Feb 02, 2018 | 37.04 | 37.04 | 36.47 | 36.51 | 326,091 | -0.80(-2.14%) |
Feb 01, 2018 | 37.34 | 37.57 | 37.07 | 37.31 | 429,803 | -0.18(-0.47%) |
Jan 31, 2018 | 37.44 | 37.67 | 37.15 | 37.49 | 426,538 | +0.28(+0.74%) |
Jan 30, 2018 | 37.00 | 37.25 | 36.87 | 37.21 | 661,732 | +0.15(+0.41%) |
Jan 29, 2018 | 37.90 | 37.90 | 37.01 | 37.06 | 634,296 | -0.85(-2.23%) |
Jan 26, 2018 | 37.10 | 38.06 | 37.07 | 37.90 | 623,518 | +0.45(+1.19%) |
Jan 25, 2018 | 37.87 | 37.89 | 37.20 | 37.46 | 921,620 | -0.49(-1.30%) |
Jan 24, 2018 | 38.50 | 38.53 | 37.56 | 37.95 | 592,395 | -0.35(-0.92%) |
Jan 23, 2018 | 38.62 | 38.63 | 38.13 | 38.30 | 315,629 | -0.33(-0.86%) |
Jan 22, 2018 | 38.41 | 38.63 | 38.31 | 38.63 | 332,474 | +0.24(+0.62%) |
Jan 19, 2018 | 38.46 | 38.89 | 38.37 | 38.40 | 332,239 | -0.12(-0.32%) |
Jan 18, 2018 | 38.41 | 38.57 | 38.26 | 38.52 | 410,225 | +0.18(+0.48%) |
Jan 17, 2018 | 38.13 | 38.47 | 37.90 | 38.33 | 481,421 | +0.23(+0.60%) |
Jan 16, 2018 | 38.46 | 38.70 | 38.07 | 38.10 | 376,246 | -0.34(-0.88%) |
Jan 12, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.20(+0.52%) | |
Jan 11, 2018 | 38.20 | 38.46 | 38.08 | 38.24 | 306,433 | -0.02(-0.04%) |
Jan 10, 2018 | 38.15 | 38.26 | 371,629 | -0.51(-1.33%) | ||
Jan 09, 2018 | 39.05 | 39.26 | 38.76 | 38.77 | 854,208 | -0.18(-0.45%) |
Jan 08, 2018 | 39.49 | 39.49 | 38.84 | 38.95 | 419,599 | +0.20(+0.52%) |
Jan 05, 2018 | 38.59 | 38.95 | 38.59 | 38.75 | 317,948 | +0.28(+0.74%) |
Jan 04, 2018 | 38.73 | 38.73 | 38.27 | 38.46 | 381,742 | -0.15(-0.38%) |
Jan 03, 2018 | 38.74 | 38.76 | 38.44 | 38.61 | 355,063 | -0.14(-0.36%) |