Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.65(+2.14%) | |
Mar 28, 2018 | 31.15 | 31.62 | 29.85 | 30.40 | 335,352 | -0.90(-2.88%) |
Mar 27, 2018 | 32.15 | 32.15 | 31.00 | 31.30 | 265,812 | -0.65(-2.03%) |
Mar 26, 2018 | 32.55 | 32.80 | 30.95 | 31.95 | 322,459 | -0.25(-0.78%) |
Mar 23, 2018 | 32.10 | 33.12 | 32.00 | 32.20 | 370,395 | +0.10(+0.31%) |
Mar 22, 2018 | 33.00 | 33.30 | 32.00 | 32.10 | 267,499 | -1.25(-3.75%) |
Mar 21, 2018 | 32.65 | 33.45 | 32.65 | 33.35 | 214,313 | +0.70(+2.14%) |
Mar 20, 2018 | 32.25 | 32.70 | 31.95 | 32.65 | 286,378 | +0.35(+1.08%) |
Mar 19, 2018 | 33.55 | 33.55 | 31.75 | 32.30 | 465,161 | -1.15(-3.44%) |
Mar 16, 2018 | 33.70 | 33.90 | 33.35 | 33.45 | 656,255 | -0.25(-0.74%) |
Mar 15, 2018 | 33.95 | 34.40 | 33.40 | 33.70 | 321,805 | -0.20(-0.59%) |
Mar 14, 2018 | 34.15 | 34.62 | 33.70 | 33.90 | 391,361 | -0.05(-0.15%) |
Mar 13, 2018 | 36.15 | 36.15 | 33.67 | 33.95 | 605,406 | -1.95(-5.43%) |
Mar 12, 2018 | 34.15 | 36.10 | 34.10 | 35.90 | 540,978 | +1.80(+5.28%) |
Mar 09, 2018 | 34.50 | 34.50 | 33.50 | 34.10 | 356,936 | -0.10(-0.29%) |
Mar 08, 2018 | 34.35 | 34.80 | 33.65 | 34.20 | 455,160 | -0.10(-0.29%) |
Mar 07, 2018 | 34.35 | 34.30 | 525,670 | +0.10(+0.29%) | ||
Mar 06, 2018 | 32.80 | 34.45 | 32.60 | 34.20 | 511,811 | +1.08(+3.25%) |
Mar 05, 2018 | 32.50 | 33.17 | 32.17 | 33.12 | 369,243 | +0.58(+1.77%) |
Mar 02, 2018 | 31.15 | 32.70 | 31.00 | 32.55 | 447,801 | +1.05(+3.33%) |
Mar 01, 2018 | 32.30 | 32.30 | 30.65 | 31.50 | 535,273 | -0.80(-2.48%) |
Feb 28, 2018 | 33.30 | 33.80 | 32.25 | 32.30 | 425,497 | -1.00(-3.00%) |
Feb 27, 2018 | 34.15 | 34.60 | 33.10 | 33.30 | 365,113 | -0.90(-2.63%) |
Feb 26, 2018 | 34.55 | 34.60 | 33.50 | 34.20 | 504,141 | -0.50(-1.44%) |
Feb 23, 2018 | 35.00 | 35.00 | 33.25 | 34.70 | 848,161 | +1.65(+4.99%) |
Feb 22, 2018 | 34.40 | 34.40 | 32.55 | 33.05 | 603,349 | -1.25(-3.64%) |
Feb 21, 2018 | 33.10 | 34.70 | 33.05 | 34.30 | 565,281 | +1.25(+3.78%) |
Feb 20, 2018 | 34.10 | 34.25 | 32.90 | 33.05 | 488,825 | -1.20(-3.50%) |
Feb 16, 2018 | 34.25 | 34.25 | 34.25 | 0 | +0.58(+1.71%) | |
Feb 15, 2018 | 33.55 | 33.85 | 33.00 | 33.67 | 255,106 | +0.32(+0.97%) |
Feb 14, 2018 | 32.80 | 33.50 | 32.60 | 33.35 | 320,687 | +0.40(+1.21%) |
Feb 13, 2018 | 32.40 | 33.00 | 31.65 | 32.95 | 249,436 | +0.40(+1.23%) |
Feb 12, 2018 | 31.80 | 32.70 | 31.00 | 32.55 | 284,509 | +0.90(+2.84%) |
Feb 09, 2018 | 31.40 | 31.95 | 30.40 | 31.65 | 350,697 | +0.60(+1.93%) |
Feb 08, 2018 | 32.10 | 32.25 | 31.05 | 31.05 | 244,922 | -0.90(-2.82%) |
Feb 07, 2018 | 32.65 | 32.90 | 31.67 | 31.95 | 342,312 | -0.70(-2.14%) |
Feb 06, 2018 | 30.05 | 33.00 | 30.00 | 32.65 | 461,543 | +1.60(+5.15%) |
Feb 05, 2018 | 30.75 | 32.15 | 30.10 | 31.05 | 372,156 | -0.15(-0.48%) |
Feb 02, 2018 | 32.90 | 33.30 | 31.10 | 31.20 | 504,897 | -1.95(-5.88%) |
Feb 01, 2018 | 33.80 | 34.02 | 32.65 | 33.15 | 697,206 | -1.00(-2.93%) |
Jan 31, 2018 | 35.00 | 35.15 | 33.60 | 34.15 | 387,288 | -0.65(-1.87%) |
Jan 30, 2018 | 35.35 | 35.50 | 34.58 | 34.80 | 379,829 | -0.70(-1.97%) |
Jan 29, 2018 | 35.10 | 35.65 | 35.00 | 35.50 | 253,545 | +0.45(+1.28%) |
Jan 26, 2018 | 35.55 | 35.75 | 34.80 | 35.05 | 346,055 | -0.30(-0.85%) |
Jan 25, 2018 | 35.15 | 35.80 | 34.65 | 35.35 | 441,538 | +0.55(+1.58%) |
Jan 24, 2018 | 34.40 | 35.25 | 34.15 | 34.80 | 444,044 | +0.40(+1.16%) |
Jan 23, 2018 | 34.25 | 34.45 | 33.80 | 34.40 | 295,520 | +0.25(+0.73%) |
Jan 22, 2018 | 33.65 | 34.15 | 33.30 | 34.15 | 363,764 | +0.60(+1.79%) |
Jan 19, 2018 | 32.95 | 33.55 | 32.55 | 33.55 | 397,650 | +0.55(+1.67%) |
Jan 18, 2018 | 33.40 | 33.50 | 32.90 | 33.00 | 310,359 | -0.40(-1.20%) |
Jan 17, 2018 | 33.05 | 33.60 | 32.60 | 33.40 | 454,603 | +0.50(+1.52%) |
Jan 16, 2018 | 33.15 | 33.38 | 32.70 | 32.90 | 629,932 | -0.25(-0.75%) |
Jan 12, 2018 | 33.15 | 33.15 | 33.15 | 0 | +1.55(+4.91%) | |
Jan 11, 2018 | 30.50 | 31.85 | 30.30 | 31.60 | 477,408 | +1.10(+3.61%) |
Jan 10, 2018 | 30.50 | 29.10 | 30.50 | 303,371 | +0.45(+1.50%) | |
Jan 09, 2018 | 29.75 | 30.15 | 28.90 | 30.05 | 590,133 | +0.30(+1.01%) |
Jan 08, 2018 | 31.35 | 31.35 | 29.60 | 29.75 | 717,401 | -1.65(-5.25%) |
Jan 05, 2018 | 31.50 | 31.70 | 30.83 | 31.40 | 326,436 | +0.20(+0.64%) |
Jan 04, 2018 | 31.05 | 31.38 | 30.55 | 31.20 | 400,372 | +0.60(+1.96%) |
Jan 03, 2018 | 31.05 | 31.05 | 29.55 | 30.60 | 474,402 | +0.15(+0.49%) |