Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.36(+1.27%) | |
Mar 28, 2018 | 27.38 | 28.52 | 27.38 | 28.01 | 9,677,274 | +0.37(+1.35%) |
Mar 27, 2018 | 28.31 | 28.54 | 27.41 | 27.64 | 6,648,965 | -0.53(-1.89%) |
Mar 26, 2018 | 27.96 | 28.27 | 27.59 | 28.17 | 10,348,721 | +0.67(+2.43%) |
Mar 23, 2018 | 28.65 | 28.76 | 27.47 | 27.50 | 9,255,635 | -1.03(-3.62%) |
Mar 22, 2018 | 29.42 | 29.71 | 28.49 | 28.54 | 6,770,063 | -1.33(-4.45%) |
Mar 21, 2018 | 29.91 | 30.34 | 29.86 | 29.86 | 5,112,371 | -0.08(-0.28%) |
Mar 20, 2018 | 29.96 | 30.18 | 29.86 | 29.95 | 5,673,518 | +0.12(+0.40%) |
Mar 19, 2018 | 29.63 | 30.01 | 29.51 | 29.83 | 8,358,585 | +0.05(+0.17%) |
Mar 16, 2018 | 29.47 | 30.05 | 29.35 | 29.78 | 16,273,944 | +0.45(+1.53%) |
Mar 15, 2018 | 30.46 | 30.58 | 29.18 | 29.33 | 14,064,123 | -1.21(-3.96%) |
Mar 14, 2018 | 31.29 | 31.50 | 30.45 | 30.54 | 5,002,070 | -0.49(-1.58%) |
Mar 13, 2018 | 31.57 | 31.57 | 30.96 | 31.03 | 6,406,267 | -0.25(-0.81%) |
Mar 12, 2018 | 31.47 | 31.78 | 31.14 | 31.29 | 4,701,015 | -0.25(-0.80%) |
Mar 09, 2018 | 31.45 | 31.55 | 30.96 | 31.54 | 6,089,018 | +0.37(+1.19%) |
Mar 08, 2018 | 30.88 | 31.23 | 30.54 | 31.17 | 4,864,561 | +0.46(+1.49%) |
Mar 07, 2018 | 30.79 | 30.71 | 5,107,343 | +0.08(+0.28%) | ||
Mar 06, 2018 | 30.74 | 30.91 | 30.13 | 30.63 | 5,097,195 | -0.03(-0.08%) |
Mar 05, 2018 | 30.20 | 30.78 | 29.97 | 30.65 | 7,672,901 | +0.25(+0.83%) |
Mar 02, 2018 | 30.08 | 30.46 | 29.36 | 30.40 | 6,422,911 | +0.07(+0.22%) |
Mar 01, 2018 | 30.88 | 31.29 | 30.22 | 30.33 | 8,844,309 | -0.46(-1.48%) |
Feb 28, 2018 | 31.45 | 31.75 | 30.78 | 30.79 | 5,545,241 | -0.36(-1.14%) |
Feb 27, 2018 | 31.63 | 32.21 | 31.13 | 31.14 | 7,598,504 | -0.49(-1.55%) |
Feb 26, 2018 | 31.53 | 31.64 | 31.12 | 31.63 | 6,146,855 | +0.20(+0.65%) |
Feb 23, 2018 | 30.91 | 31.44 | 30.82 | 31.43 | 3,665,846 | +0.69(+2.26%) |
Feb 22, 2018 | 30.66 | 30.74 | 9,304,016 | -0.20(-0.66%) | ||
Feb 21, 2018 | 30.97 | 31.64 | 30.91 | 30.94 | 5,228,432 | +0.01(+0.03%) |
Feb 20, 2018 | 30.99 | 31.23 | 30.76 | 30.93 | 5,005,979 | -0.14(-0.46%) |
Feb 16, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.09(-0.30%) | |
Feb 15, 2018 | 31.34 | 31.42 | 30.85 | 31.17 | 6,169,335 | +0.12(+0.38%) |
Feb 14, 2018 | 30.30 | 31.07 | 30.06 | 31.05 | 8,232,621 | +0.58(+1.92%) |
Feb 13, 2018 | 30.39 | 30.57 | 30.05 | 30.46 | 5,249,928 | -0.19(-0.63%) |
Feb 12, 2018 | 29.91 | 30.87 | 29.81 | 30.66 | 8,306,610 | +1.02(+3.45%) |
Feb 09, 2018 | 29.91 | 30.34 | 28.43 | 29.64 | 13,950,527 | +0.04(+0.14%) |
Feb 08, 2018 | 31.73 | 31.77 | 29.58 | 29.59 | 10,926,544 | -2.13(-6.72%) |
Feb 07, 2018 | 31.67 | 31.99 | 31.56 | 31.73 | 9,460,708 | -0.14(-0.45%) |
Feb 06, 2018 | 30.50 | 32.01 | 29.99 | 31.87 | 10,934,681 | +0.23(+0.74%) |
Feb 05, 2018 | 32.37 | 32.79 | 30.95 | 31.64 | 12,243,960 | -1.09(-3.32%) |
Feb 02, 2018 | 33.42 | 33.74 | 32.58 | 32.72 | 7,319,119 | -0.70(-2.10%) |
Feb 01, 2018 | 33.32 | 33.43 | 32.89 | 33.43 | 6,495,450 | -0.02(-0.05%) |
Jan 31, 2018 | 33.50 | 33.97 | 33.43 | 33.44 | 8,283,803 | +0.04(+0.13%) |
Jan 30, 2018 | 33.64 | 33.82 | 33.38 | 33.40 | 6,470,866 | -0.45(-1.32%) |
Jan 29, 2018 | 33.80 | 34.21 | 33.80 | 33.85 | 6,872,133 | -0.04(-0.12%) |
Jan 26, 2018 | 33.40 | 33.91 | 33.28 | 33.89 | 6,531,403 | +0.53(+1.59%) |
Jan 25, 2018 | 33.64 | 33.74 | 33.27 | 33.36 | 8,346,659 | -0.13(-0.40%) |
Jan 24, 2018 | 33.62 | 33.87 | 33.26 | 33.49 | 8,770,446 | -0.03(-0.10%) |
Jan 23, 2018 | 33.22 | 33.66 | 32.92 | 33.53 | 9,941,144 | +0.22(+0.66%) |
Jan 22, 2018 | 33.38 | 32.16 | 33.31 | 17,941,804 | +0.88(+2.73%) | |
Jan 19, 2018 | 31.81 | 32.73 | 31.06 | 32.42 | 13,972,102 | +0.99(+3.14%) |
Jan 18, 2018 | 32.27 | 32.27 | 30.97 | 31.44 | 16,290,628 | -0.64(-2.00%) |
Jan 17, 2018 | 32.16 | 32.30 | 31.85 | 32.08 | 12,738,711 | +0.11(+0.34%) |
Jan 16, 2018 | 33.26 | 33.36 | 31.84 | 31.97 | 15,233,703 | -1.21(-3.66%) |
Jan 12, 2018 | 33.18 | 33.18 | 33.18 | 0 | -0.33(-0.98%) | |
Jan 11, 2018 | 33.52 | 33.86 | 33.11 | 33.51 | 7,290,242 | +0.08(+0.25%) |
Jan 10, 2018 | 33.74 | 33.43 | 9,049,679 | +0.19(+0.56%) | ||
Jan 09, 2018 | 33.32 | 33.55 | 33.12 | 33.24 | 7,824,200 | +0.15(+0.46%) |
Jan 08, 2018 | 33.38 | 33.53 | 33.07 | 33.09 | 5,884,760 | -0.40(-1.21%) |
Jan 05, 2018 | 33.43 | 33.54 | 33.08 | 33.49 | 5,560,639 | +0.29(+0.86%) |
Jan 04, 2018 | 33.27 | 33.59 | 33.19 | 33.21 | 4,325,930 | +0.24(+0.72%) |
Jan 03, 2018 | 32.76 | 33.02 | 32.64 | 32.97 | 5,134,449 | +0.22(+0.67%) |