Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.25(+0.87%) | |
Mar 28, 2018 | 28.86 | 28.86 | 28.64 | 28.70 | 4,566 | -0.34(-1.17%) |
Mar 27, 2018 | 29.08 | 29.16 | 29.04 | 29.04 | 1,839 | -0.18(-0.62%) |
Mar 26, 2018 | 28.89 | 29.22 | 28.75 | 29.22 | 7,149 | +0.60(+2.10%) |
Mar 23, 2018 | 29.27 | 29.27 | 28.62 | 28.62 | 6,502 | -0.54(-1.85%) |
Mar 22, 2018 | 29.62 | 29.69 | 29.16 | 29.16 | 3,896 | -0.76(-2.54%) |
Mar 21, 2018 | 29.81 | 29.99 | 29.78 | 29.92 | 5,984 | +0.13(+0.44%) |
Mar 20, 2018 | 29.81 | 29.84 | 29.75 | 29.79 | 4,926 | +0.03(+0.10%) |
Mar 19, 2018 | 30.02 | 30.04 | 29.75 | 29.76 | 14,933 | -0.49(-1.62%) |
Mar 16, 2018 | 30.28 | 30.32 | 30.25 | 30.25 | 4,161 | +0.15(+0.51%) |
Mar 15, 2018 | 30.19 | 30.25 | 30.04 | 30.10 | 5,494 | -0.14(-0.47%) |
Mar 14, 2018 | 30.42 | 30.43 | 30.22 | 30.24 | 13,168 | -0.22(-0.72%) |
Mar 13, 2018 | 30.72 | 30.81 | 30.46 | 30.46 | 17,393 | -0.12(-0.39%) |
Mar 12, 2018 | 30.48 | 30.61 | 30.48 | 30.58 | 6,631 | +0.17(+0.56%) |
Mar 09, 2018 | 30.26 | 30.41 | 30.20 | 30.41 | 4,302 | +0.42(+1.41%) |
Mar 08, 2018 | 30.15 | 30.15 | 29.99 | 29.99 | 1,883 | +0.00(+0.00%) |
Mar 07, 2018 | 29.98 | 30.02 | 29.82 | 29.99 | 6,016 | -0.10(-0.35%) |
Mar 06, 2018 | 29.90 | 30.14 | 29.88 | 30.09 | 4,615 | +0.24(+0.80%) |
Mar 05, 2018 | 29.45 | 29.89 | 29.45 | 29.85 | 4,424 | +0.37(+1.25%) |
Mar 02, 2018 | 28.97 | 29.51 | 28.97 | 29.48 | 21,489 | +0.33(+1.13%) |
Mar 01, 2018 | 29.67 | 29.68 | 29.08 | 29.15 | 10,466 | -0.59(-1.98%) |
Feb 28, 2018 | 30.02 | 30.02 | 29.72 | 29.74 | 10,216 | -0.30(-1.00%) |
Feb 27, 2018 | 30.39 | 30.46 | 30.02 | 30.04 | 5,731 | -0.19(-0.63%) |
Feb 26, 2018 | 30.11 | 30.23 | 29.97 | 30.23 | 1,812 | +0.33(+1.10%) |
Feb 23, 2018 | 29.89 | 29.90 | 29.60 | 29.90 | 9,590 | +0.45(+1.55%) |
Feb 22, 2018 | 29.45 | 29.45 | 15,004 | -0.25(-0.83%) | ||
Feb 21, 2018 | 29.76 | 29.78 | 29.69 | 29.69 | 3,493 | +0.09(+0.30%) |
Feb 20, 2018 | 29.65 | 29.86 | 29.60 | 29.60 | 10,380 | -0.19(-0.64%) |
Feb 16, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.08(+0.27%) | |
Feb 15, 2018 | 29.59 | 29.71 | 29.37 | 29.71 | 13,652 | +0.29(+0.99%) |
Feb 14, 2018 | 28.74 | 29.42 | 28.74 | 29.42 | 2,258 | +0.54(+1.87%) |
Feb 13, 2018 | 28.68 | 28.89 | 28.68 | 28.88 | 6,789 | +0.10(+0.35%) |
Feb 12, 2018 | 28.74 | 28.87 | 28.74 | 28.78 | 15,659 | +0.38(+1.34%) |
Feb 09, 2018 | 28.52 | 28.52 | 27.56 | 28.40 | 17,735 | +0.02(+0.07%) |
Feb 08, 2018 | 29.13 | 29.13 | 28.38 | 28.38 | 15,467 | -0.81(-2.79%) |
Feb 07, 2018 | 29.22 | 29.50 | 29.17 | 29.19 | 15,791 | +0.09(+0.33%) |
Feb 06, 2018 | 28.02 | 29.28 | 28.00 | 29.10 | 71,448 | +0.21(+0.73%) |
Feb 05, 2018 | 29.41 | 29.69 | 28.85 | 28.89 | 12,828 | -0.81(-2.73%) |
Feb 02, 2018 | 29.98 | 30.01 | 29.67 | 29.70 | 4,133 | -0.76(-2.50%) |
Feb 01, 2018 | 30.53 | 30.61 | 30.41 | 30.46 | 5,247 | -0.19(-0.62%) |
Jan 31, 2018 | 30.86 | 30.89 | 30.50 | 30.65 | 8,465 | -0.01(-0.03%) |
Jan 30, 2018 | 30.78 | 30.62 | 30.66 | 10,901 | -0.61(-1.95%) | |
Jan 29, 2018 | 31.40 | 31.40 | 31.18 | 31.27 | 2,939 | -0.02(-0.06%) |
Jan 26, 2018 | 31.16 | 31.29 | 31.15 | 31.29 | 2,762 | +0.29(+0.94%) |
Jan 25, 2018 | 31.33 | 31.38 | 30.96 | 31.00 | 4,779 | -0.16(-0.51%) |
Jan 24, 2018 | 31.38 | 31.39 | 31.05 | 31.16 | 8,167 | +0.03(+0.10%) |
Jan 23, 2018 | 31.08 | 31.15 | 31.08 | 31.13 | 3,649 | -0.03(-0.10%) |
Jan 22, 2018 | 30.99 | 31.16 | 30.92 | 31.16 | 5,932 | +0.34(+1.10%) |
Jan 19, 2018 | 30.64 | 30.82 | 30.61 | 30.82 | 5,498 | +0.13(+0.42%) |
Jan 18, 2018 | 30.68 | 30.74 | 30.62 | 30.69 | 4,747 | -0.01(-0.03%) |
Jan 17, 2018 | 30.45 | 30.78 | 30.45 | 30.70 | 6,664 | +0.38(+1.24%) |
Jan 16, 2018 | 30.66 | 30.76 | 30.21 | 30.32 | 6,314 | -0.26(-0.84%) |
Jan 12, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.41(+1.36%) | |
Jan 11, 2018 | 29.93 | 30.17 | 29.93 | 30.17 | 2,177 | +0.44(+1.48%) |
Jan 10, 2018 | 29.79 | 29.73 | 9,259 | -0.07(-0.23%) | ||
Jan 09, 2018 | 29.69 | 29.83 | 29.69 | 29.80 | 2,569 | +0.04(+0.13%) |
Jan 08, 2018 | 29.78 | 29.78 | 29.57 | 29.76 | 4,507 | +0.20(+0.68%) |
Jan 05, 2018 | 29.58 | 29.58 | 29.53 | 29.56 | 9,301 | +0.13(+0.45%) |
Jan 04, 2018 | 29.46 | 29.46 | 29.30 | 29.43 | 2,934 | +0.04(+0.13%) |
Jan 03, 2018 | 29.41 | 29.42 | 29.38 | 29.39 | 2,958 | +0.07(+0.24%) |