Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.67 | 32.67 | 32.67 | 0 | +1.01(+3.18%) | |
Mar 28, 2018 | 32.10 | 32.10 | 30.96 | 31.67 | 23,931 | -0.36(-1.12%) |
Mar 27, 2018 | 34.43 | 34.43 | 31.99 | 32.03 | 47,045 | -2.00(-5.89%) |
Mar 26, 2018 | 33.46 | 34.03 | 33.02 | 34.03 | 36,593 | +0.92(+2.77%) |
Mar 23, 2018 | 34.01 | 34.11 | 33.07 | 33.11 | 30,985 | -0.67(-1.98%) |
Mar 22, 2018 | 34.48 | 34.83 | 33.74 | 33.78 | 13,577 | -0.74(-2.15%) |
Mar 21, 2018 | 34.16 | 34.70 | 34.16 | 34.52 | 6,263 | +0.38(+1.10%) |
Mar 20, 2018 | 33.83 | 34.19 | 33.69 | 34.15 | 15,925 | +0.37(+1.09%) |
Mar 19, 2018 | 34.11 | 34.18 | 33.38 | 33.78 | 36,781 | -0.29(-0.86%) |
Mar 16, 2018 | 33.97 | 34.32 | 33.83 | 34.07 | 20,016 | -0.11(-0.31%) |
Mar 15, 2018 | 35.31 | 35.31 | 34.04 | 34.18 | 14,531 | -0.76(-2.18%) |
Mar 14, 2018 | 35.37 | 35.37 | 34.66 | 34.94 | 22,819 | -0.26(-0.74%) |
Mar 13, 2018 | 35.98 | 36.12 | 35.10 | 35.20 | 39,725 | -0.46(-1.30%) |
Mar 12, 2018 | 35.86 | 35.86 | 35.01 | 35.66 | 31,363 | +0.16(+0.45%) |
Mar 09, 2018 | 35.38 | 35.61 | 34.79 | 35.50 | 65,799 | +0.60(+1.71%) |
Mar 08, 2018 | 35.35 | 35.35 | 34.73 | 34.91 | 24,785 | +0.01(+0.03%) |
Mar 07, 2018 | 34.90 | 34.90 | 21,522 | +0.52(+1.51%) | ||
Mar 06, 2018 | 34.91 | 34.91 | 34.01 | 34.38 | 51,948 | -0.16(-0.46%) |
Mar 05, 2018 | 34.14 | 34.75 | 34.14 | 34.54 | 50,861 | +0.53(+1.56%) |
Mar 02, 2018 | 32.82 | 34.01 | 32.04 | 34.01 | 22,255 | +1.07(+3.25%) |
Mar 01, 2018 | 33.03 | 33.23 | 32.32 | 32.93 | 21,559 | -0.05(-0.14%) |
Feb 28, 2018 | 33.59 | 33.98 | 32.98 | 32.98 | 336,877 | -0.44(-1.32%) |
Feb 27, 2018 | 34.24 | 34.24 | 33.42 | 33.42 | 454,476 | -0.74(-2.16%) |
Feb 26, 2018 | 33.91 | 34.23 | 33.63 | 34.16 | 215,462 | +0.53(+1.59%) |
Feb 23, 2018 | 33.85 | 33.85 | 32.48 | 33.62 | 55,804 | +0.43(+1.30%) |
Feb 22, 2018 | 33.53 | 33.97 | 33.13 | 33.19 | 16,569 | +0.11(+0.33%) |
Feb 21, 2018 | 33.17 | 33.84 | 33.08 | 33.08 | 20,142 | +0.29(+0.88%) |
Feb 20, 2018 | 33.04 | 33.49 | 32.58 | 32.79 | 22,141 | -0.28(-0.84%) |
Feb 16, 2018 | 33.07 | 33.07 | 33.07 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 33.05 | 33.07 | 32.44 | 33.05 | 24,128 | +0.47(+1.44%) |
Feb 14, 2018 | 31.71 | 32.66 | 31.28 | 32.58 | 33,103 | +0.83(+2.60%) |
Feb 13, 2018 | 31.39 | 31.76 | 30.89 | 31.76 | 6,111 | +0.37(+1.17%) |
Feb 12, 2018 | 30.99 | 31.77 | 30.64 | 31.39 | 22,544 | +0.46(+1.49%) |
Feb 09, 2018 | 30.65 | 31.20 | 29.06 | 30.93 | 45,163 | +0.02(+0.05%) |
Feb 08, 2018 | 32.61 | 32.88 | 30.91 | 30.91 | 32,924 | -1.43(-4.44%) |
Feb 07, 2018 | 31.83 | 32.34 | 31.68 | 32.34 | 20,000 | +0.72(+2.27%) |
Feb 06, 2018 | 29.89 | 31.71 | 29.56 | 31.63 | 33,241 | +0.26(+0.82%) |
Feb 05, 2018 | 31.18 | 32.19 | 30.59 | 31.37 | 22,425 | -0.43(-1.35%) |
Feb 02, 2018 | 31.89 | 32.30 | 31.43 | 31.80 | 30,530 | -0.51(-1.57%) |
Feb 01, 2018 | 32.64 | 32.64 | 31.93 | 32.30 | 10,399 | -0.08(-0.25%) |
Jan 31, 2018 | 33.09 | 33.09 | 32.22 | 32.38 | 33,621 | -0.63(-1.90%) |
Jan 30, 2018 | 33.25 | 33.44 | 32.78 | 33.01 | 29,066 | -0.48(-1.43%) |
Jan 29, 2018 | 33.42 | 33.76 | 33.21 | 33.49 | 34,090 | +0.34(+1.02%) |
Jan 26, 2018 | 33.21 | 33.44 | 32.99 | 33.15 | 17,881 | +0.08(+0.24%) |
Jan 25, 2018 | 33.09 | 33.25 | 32.67 | 33.07 | 20,436 | +0.41(+1.25%) |
Jan 24, 2018 | 33.50 | 33.50 | 32.14 | 32.66 | 43,834 | -0.41(-1.24%) |
Jan 23, 2018 | 32.66 | 33.17 | 32.44 | 33.07 | 34,199 | +0.63(+1.93%) |
Jan 22, 2018 | 31.76 | 32.45 | 31.28 | 32.44 | 41,535 | +1.30(+4.16%) |
Jan 19, 2018 | 30.93 | 31.18 | 30.60 | 31.15 | 33,924 | +0.51(+1.66%) |
Jan 18, 2018 | 30.65 | 30.74 | 30.14 | 30.64 | 8,478 | +0.15(+0.49%) |
Jan 17, 2018 | 30.33 | 30.62 | 30.10 | 30.49 | 31,149 | +0.75(+2.51%) |
Jan 16, 2018 | 30.85 | 31.11 | 29.55 | 29.74 | 48,519 | -1.10(-3.55%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.44%) | |
Jan 11, 2018 | 30.14 | 30.53 | 29.99 | 30.40 | 17,617 | +0.39(+1.29%) |
Jan 10, 2018 | 30.02 | 30.01 | 10,007 | +0.66(+2.24%) | ||
Jan 09, 2018 | 28.60 | 29.36 | 28.60 | 29.36 | 10,472 | +0.73(+2.54%) |
Jan 08, 2018 | 29.34 | 29.39 | 28.35 | 28.63 | 27,624 | -0.59(-2.01%) |
Jan 05, 2018 | 30.08 | 30.08 | 29.15 | 29.22 | 23,173 | -0.53(-1.78%) |
Jan 04, 2018 | 29.62 | 29.91 | 29.28 | 29.74 | 15,930 | -0.03(-0.10%) |
Jan 03, 2018 | 29.45 | 29.89 | 29.33 | 29.77 | 18,189 | +0.57(+1.94%) |