Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 32.84 | 32.84 | 32.82 | 32.84 | 550,708 | +0.01(+0.02%) |
Mar 27, 2018 | 32.84 | 32.85 | 32.82 | 32.83 | 337,096 | +0.01(+0.02%) |
Mar 26, 2018 | 32.84 | 32.86 | 32.81 | 32.83 | 779,185 | +0.01(+0.02%) |
Mar 23, 2018 | 32.85 | 32.85 | 32.81 | 32.82 | 1,413,345 | -0.01(-0.02%) |
Mar 22, 2018 | 32.85 | 32.87 | 32.83 | 32.83 | 878,464 | -0.03(-0.08%) |
Mar 21, 2018 | 32.82 | 32.87 | 32.81 | 32.86 | 710,327 | +0.03(+0.11%) |
Mar 20, 2018 | 32.84 | 32.84 | 32.82 | 32.82 | 272,885 | -0.02(-0.06%) |
Mar 19, 2018 | 32.86 | 32.86 | 32.83 | 32.84 | 482,529 | +0.00(+0.00%) |
Mar 16, 2018 | 32.83 | 32.87 | 32.81 | 32.84 | 846,641 | +0.02(+0.06%) |
Mar 15, 2018 | 32.83 | 32.83 | 32.81 | 32.82 | 898,163 | +0.01(+0.04%) |
Mar 14, 2018 | 32.82 | 32.87 | 32.79 | 32.81 | 582,144 | +0.00(+0.00%) |
Mar 13, 2018 | 32.82 | 32.82 | 32.79 | 32.81 | 977,994 | +0.01(+0.02%) |
Mar 12, 2018 | 32.79 | 32.81 | 32.77 | 32.80 | 1,960,259 | +0.03(+0.11%) |
Mar 09, 2018 | 32.76 | 32.79 | 32.75 | 32.77 | 358,464 | +0.03(+0.08%) |
Mar 08, 2018 | 32.74 | 32.77 | 32.72 | 32.74 | 635,291 | +0.01(+0.04%) |
Mar 07, 2018 | 32.74 | 32.72 | 32.72 | 376,661 | +0.00(+0.00%) | |
Mar 06, 2018 | 32.74 | 32.75 | 32.72 | 32.72 | 667,231 | -0.02(-0.06%) |
Mar 05, 2018 | 32.77 | 32.77 | 32.72 | 32.74 | 2,464,882 | -0.03(-0.11%) |
Mar 02, 2018 | 32.78 | 32.78 | 32.73 | 32.78 | 538,923 | +0.00(+0.00%) |
Mar 01, 2018 | 32.80 | 32.82 | 32.74 | 32.78 | 1,920,215 | +0.00(+0.01%) |
Feb 28, 2018 | 32.80 | 32.80 | 32.76 | 32.78 | 380,727 | -0.01(-0.04%) |
Feb 27, 2018 | 32.79 | 32.79 | 32.73 | 32.79 | 2,082,624 | +0.02(+0.06%) |
Feb 26, 2018 | 32.80 | 32.80 | 32.76 | 32.77 | 344,558 | +0.01(+0.02%) |
Feb 23, 2018 | 32.75 | 32.76 | 32.74 | 32.76 | 6,178,065 | +0.01(+0.02%) |
Feb 22, 2018 | 32.75 | 32.77 | 32.74 | 32.76 | 672,543 | +0.03(+0.08%) |
Feb 21, 2018 | 32.74 | 32.76 | 32.73 | 32.73 | 962,512 | -0.02(-0.06%) |
Feb 20, 2018 | 32.71 | 32.76 | 32.70 | 32.75 | 3,466,444 | -0.01(-0.04%) |
Feb 16, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.06(+0.17%) | |
Feb 15, 2018 | 32.75 | 32.76 | 32.71 | 32.71 | 453,216 | -0.01(-0.04%) |
Feb 14, 2018 | 32.67 | 32.73 | 32.61 | 32.72 | 540,383 | -0.01(-0.02%) |
Feb 13, 2018 | 32.71 | 32.76 | 32.69 | 32.73 | 422,765 | +0.02(+0.06%) |
Feb 12, 2018 | 32.69 | 32.74 | 32.67 | 32.71 | 549,843 | -0.03(-0.11%) |
Feb 09, 2018 | 32.76 | 32.76 | 32.67 | 32.74 | 715,655 | +0.04(+0.13%) |
Feb 08, 2018 | 32.78 | 32.78 | 32.69 | 32.70 | 894,151 | -0.05(-0.15%) |
Feb 07, 2018 | 32.77 | 32.80 | 32.74 | 32.75 | 795,682 | -0.06(-0.17%) |
Feb 06, 2018 | 32.73 | 32.80 | 32.69 | 32.80 | 1,384,664 | +0.03(+0.10%) |
Feb 05, 2018 | 32.78 | 32.80 | 32.73 | 32.77 | 2,502,092 | -0.01(-0.04%) |
Feb 02, 2018 | 32.80 | 32.80 | 32.74 | 32.78 | 362,046 | -0.01(-0.04%) |
Feb 01, 2018 | 32.78 | 32.80 | 32.73 | 32.80 | 1,007,893 | +0.01(+0.03%) |
Jan 31, 2018 | 32.79 | 32.81 | 32.77 | 32.79 | 409,644 | +0.02(+0.06%) |
Jan 30, 2018 | 32.76 | 32.76 | 32.76 | 32.77 | 670,788 | +0.01(+0.02%) |
Jan 29, 2018 | 32.75 | 32.77 | 32.73 | 32.76 | 435,302 | +0.01(+0.04%) |
Jan 26, 2018 | 32.72 | 32.75 | 32.72 | 32.75 | 434,465 | +0.01(+0.02%) |
Jan 25, 2018 | 32.72 | 32.74 | 32.70 | 32.74 | 419,611 | +0.02(+0.06%) |
Jan 24, 2018 | 32.68 | 32.72 | 32.68 | 32.72 | 550,216 | +0.01(+0.02%) |
Jan 23, 2018 | 32.68 | 32.71 | 32.68 | 32.71 | 699,217 | +0.03(+0.08%) |
Jan 22, 2018 | 32.63 | 32.70 | 32.59 | 32.68 | 456,163 | +0.01(+0.04%) |
Jan 19, 2018 | 32.64 | 32.68 | 32.62 | 32.67 | 632,764 | +0.03(+0.08%) |
Jan 18, 2018 | 32.63 | 32.64 | 32.60 | 32.64 | 475,636 | +0.03(+0.08%) |
Jan 17, 2018 | 32.59 | 32.64 | 32.55 | 32.61 | 1,826,904 | +0.03(+0.08%) |
Jan 16, 2018 | 32.57 | 32.59 | 32.55 | 32.59 | 754,849 | +0.01(+0.04%) |
Jan 12, 2018 | 32.57 | 32.57 | 32.57 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 32.59 | 32.59 | 32.55 | 32.55 | 1,515,265 | -0.03(-0.08%) |
Jan 10, 2018 | 32.57 | 32.58 | 32.54 | 32.58 | 643,125 | +0.03(+0.08%) |
Jan 09, 2018 | 32.61 | 32.61 | 32.55 | 32.55 | 2,768,010 | -0.05(-0.15%) |
Jan 08, 2018 | 32.60 | 32.61 | 32.58 | 32.60 | 346,369 | +0.02(+0.06%) |
Jan 05, 2018 | 32.57 | 32.59 | 32.53 | 32.58 | 282,737 | +0.03(+0.11%) |
Jan 04, 2018 | 32.55 | 32.56 | 32.53 | 32.55 | 539,853 | +0.00(+0.00%) |
Jan 03, 2018 | 32.52 | 32.55 | 32.51 | 32.55 | 978,182 | +0.03(+0.08%) |