Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.22(+0.67%) | |
Mar 28, 2018 | 32.32 | 32.63 | 32.26 | 32.45 | 21,273 | +0.27(+0.84%) |
Mar 27, 2018 | 32.61 | 32.62 | 32.18 | 32.18 | 9,845 | -0.28(-0.85%) |
Mar 26, 2018 | 32.46 | 32.51 | 32.15 | 32.45 | 12,220 | +0.57(+1.78%) |
Mar 23, 2018 | 32.31 | 32.34 | 31.88 | 31.88 | 99,092 | -0.20(-0.63%) |
Mar 22, 2018 | 32.39 | 32.41 | 32.09 | 32.09 | 27,952 | -0.71(-2.17%) |
Mar 21, 2018 | 32.68 | 32.89 | 32.66 | 32.80 | 33,637 | +0.09(+0.28%) |
Mar 20, 2018 | 32.62 | 32.75 | 32.62 | 32.70 | 16,475 | +0.03(+0.08%) |
Mar 19, 2018 | 32.84 | 32.84 | 32.60 | 32.68 | 22,880 | -0.30(-0.91%) |
Mar 16, 2018 | 32.91 | 33.01 | 32.91 | 32.98 | 5,732 | +0.05(+0.16%) |
Mar 15, 2018 | 32.97 | 33.04 | 32.83 | 32.93 | 21,442 | -0.02(-0.06%) |
Mar 14, 2018 | 33.03 | 33.04 | 32.89 | 32.94 | 13,318 | +0.03(+0.08%) |
Mar 13, 2018 | 33.31 | 33.31 | 32.90 | 32.92 | 15,099 | -0.30(-0.89%) |
Mar 12, 2018 | 33.19 | 33.24 | 33.16 | 33.21 | 11,801 | +0.10(+0.29%) |
Mar 09, 2018 | 33.00 | 33.14 | 33.00 | 33.12 | 23,894 | +0.22(+0.68%) |
Mar 08, 2018 | 32.89 | 32.98 | 32.81 | 32.90 | 37,655 | +0.00(+0.00%) |
Mar 07, 2018 | 32.93 | 32.72 | 32.90 | 17,949 | -0.03(-0.09%) | |
Mar 06, 2018 | 32.98 | 32.98 | 32.89 | 32.93 | 6,776 | +0.21(+0.64%) |
Mar 05, 2018 | 32.35 | 32.76 | 32.34 | 32.72 | 30,435 | +0.10(+0.32%) |
Mar 02, 2018 | 32.37 | 32.63 | 32.26 | 32.61 | 27,511 | +0.10(+0.30%) |
Mar 01, 2018 | 32.74 | 32.82 | 32.27 | 32.52 | 31,217 | -0.35(-1.07%) |
Feb 28, 2018 | 33.19 | 33.21 | 32.85 | 32.87 | 11,927 | -0.32(-0.97%) |
Feb 27, 2018 | 33.46 | 33.48 | 33.14 | 33.19 | 31,695 | -0.46(-1.37%) |
Feb 26, 2018 | 33.53 | 33.68 | 33.42 | 33.65 | 13,610 | +0.18(+0.54%) |
Feb 23, 2018 | 33.27 | 33.47 | 33.27 | 33.47 | 62,009 | +0.42(+1.26%) |
Feb 22, 2018 | 33.25 | 33.00 | 33.05 | 20,427 | +0.11(+0.32%) | |
Feb 21, 2018 | 33.22 | 33.34 | 32.95 | 32.95 | 19,197 | -0.16(-0.50%) |
Feb 20, 2018 | 33.19 | 33.29 | 33.02 | 33.11 | 76,946 | -0.22(-0.65%) |
Feb 16, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 33.27 | 33.35 | 33.07 | 33.31 | 18,426 | +0.16(+0.50%) |
Feb 14, 2018 | 32.37 | 33.15 | 32.37 | 33.15 | 29,816 | +0.59(+1.81%) |
Feb 13, 2018 | 32.44 | 32.67 | 32.42 | 32.56 | 54,957 | -0.04(-0.14%) |
Feb 12, 2018 | 32.44 | 32.68 | 32.40 | 32.60 | 36,270 | +0.43(+1.34%) |
Feb 09, 2018 | 32.28 | 32.29 | 31.43 | 32.17 | 39,737 | +0.09(+0.28%) |
Feb 08, 2018 | 32.88 | 32.88 | 32.08 | 32.08 | 31,907 | -0.85(-2.58%) |
Feb 07, 2018 | 33.02 | 33.24 | 32.89 | 32.93 | 29,907 | -0.36(-1.08%) |
Feb 06, 2018 | 32.57 | 33.41 | 32.57 | 33.29 | 29,395 | +0.25(+0.77%) |
Feb 05, 2018 | 33.75 | 33.77 | 32.63 | 33.04 | 26,145 | -1.05(-3.09%) |
Feb 02, 2018 | 34.48 | 34.48 | 34.09 | 34.09 | 25,983 | -0.69(-1.97%) |
Feb 01, 2018 | 34.62 | 34.84 | 34.62 | 34.78 | 62,371 | +0.11(+0.31%) |
Jan 31, 2018 | 34.84 | 34.86 | 34.66 | 34.67 | 23,632 | -0.10(-0.29%) |
Jan 30, 2018 | 34.87 | 34.87 | 34.68 | 34.77 | 20,104 | -0.25(-0.72%) |
Jan 29, 2018 | 35.02 | 35.09 | 34.97 | 35.02 | 25,729 | -0.31(-0.89%) |
Jan 26, 2018 | 35.27 | 35.36 | 35.22 | 35.34 | 22,680 | +0.25(+0.70%) |
Jan 25, 2018 | 35.35 | 35.36 | 35.05 | 35.09 | 22,526 | -0.10(-0.28%) |
Jan 24, 2018 | 35.26 | 35.27 | 35.07 | 35.19 | 24,093 | +0.17(+0.50%) |
Jan 23, 2018 | 34.92 | 35.01 | 34.87 | 35.01 | 23,247 | +0.04(+0.13%) |
Jan 22, 2018 | 34.73 | 34.97 | 34.73 | 34.97 | 44,614 | +0.31(+0.90%) |
Jan 19, 2018 | 34.69 | 34.69 | 34.60 | 34.66 | 11,170 | +0.10(+0.28%) |
Jan 18, 2018 | 34.60 | 34.64 | 34.54 | 34.56 | 55,548 | -0.10(-0.30%) |
Jan 17, 2018 | 34.60 | 34.82 | 34.51 | 34.66 | 94,098 | +0.10(+0.30%) |
Jan 16, 2018 | 34.68 | 34.68 | 34.50 | 34.56 | 19,603 | +0.04(+0.13%) |
Jan 12, 2018 | 34.51 | 34.51 | 34.51 | 0 | +0.44(+1.29%) | |
Jan 11, 2018 | 34.12 | 34.12 | 34.03 | 34.07 | 227,830 | +0.13(+0.37%) |
Jan 10, 2018 | 34.10 | 34.10 | 33.94 | 33.95 | 14,586 | -0.06(-0.18%) |
Jan 09, 2018 | 33.98 | 34.05 | 33.95 | 34.01 | 35,977 | -0.01(-0.04%) |
Jan 08, 2018 | 34.04 | 34.04 | 33.96 | 34.02 | 25,030 | -0.07(-0.20%) |
Jan 05, 2018 | 33.98 | 34.13 | 33.95 | 34.09 | 26,889 | +0.21(+0.62%) |
Jan 04, 2018 | 33.86 | 33.94 | 33.86 | 33.88 | 19,199 | +0.31(+0.94%) |
Jan 03, 2018 | 33.44 | 33.59 | 33.41 | 33.57 | 24,413 | +0.14(+0.42%) |