Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.27 | 29.27 | 29.27 | 0 | -0.21(-0.70%) | |
Mar 28, 2018 | 29.11 | 29.75 | 28.84 | 29.48 | 137,586 | +0.41(+1.42%) |
Mar 27, 2018 | 29.76 | 30.03 | 28.94 | 29.06 | 118,461 | -0.53(-1.78%) |
Mar 26, 2018 | 29.01 | 29.65 | 28.87 | 29.59 | 130,502 | +1.02(+3.58%) |
Mar 23, 2018 | 29.75 | 29.77 | 28.54 | 28.57 | 175,962 | -1.15(-3.86%) |
Mar 22, 2018 | 30.20 | 30.45 | 29.62 | 29.72 | 101,142 | -0.77(-2.52%) |
Mar 21, 2018 | 30.42 | 30.80 | 30.20 | 30.48 | 138,893 | +0.12(+0.38%) |
Mar 20, 2018 | 30.93 | 30.93 | 30.28 | 30.37 | 75,534 | -0.45(-1.47%) |
Mar 19, 2018 | 30.86 | 30.89 | 30.19 | 30.82 | 124,910 | -0.15(-0.48%) |
Mar 16, 2018 | 30.69 | 31.04 | 30.47 | 30.97 | 440,478 | +0.29(+0.94%) |
Mar 15, 2018 | 30.54 | 30.85 | 30.27 | 30.68 | 158,813 | +0.33(+1.09%) |
Mar 14, 2018 | 30.88 | 30.88 | 30.27 | 30.35 | 102,839 | -0.43(-1.39%) |
Mar 13, 2018 | 31.00 | 31.11 | 30.36 | 30.78 | 102,419 | -0.07(-0.21%) |
Mar 12, 2018 | 30.70 | 30.96 | 30.53 | 30.85 | 131,999 | +0.15(+0.48%) |
Mar 09, 2018 | 30.20 | 30.77 | 29.80 | 30.70 | 137,277 | +0.73(+2.45%) |
Mar 08, 2018 | 30.52 | 30.52 | 29.72 | 29.96 | 128,293 | -0.41(-1.36%) |
Mar 07, 2018 | 29.94 | 30.60 | 29.94 | 30.38 | 127,747 | +0.20(+0.66%) |
Mar 06, 2018 | 29.95 | 30.25 | 29.61 | 30.18 | 164,045 | +0.37(+1.25%) |
Mar 05, 2018 | 29.25 | 30.02 | 29.00 | 29.81 | 156,386 | +0.35(+1.20%) |
Mar 02, 2018 | 28.72 | 29.56 | 28.09 | 29.45 | 101,854 | +0.50(+1.74%) |
Mar 01, 2018 | 28.65 | 29.37 | 28.49 | 28.95 | 185,989 | +0.24(+0.83%) |
Feb 28, 2018 | 29.62 | 29.77 | 28.68 | 28.71 | 122,528 | -0.73(-2.49%) |
Feb 27, 2018 | 30.10 | 30.46 | 29.40 | 29.44 | 148,122 | -0.66(-2.21%) |
Feb 26, 2018 | 30.05 | 30.12 | 29.75 | 30.11 | 78,529 | +0.13(+0.44%) |
Feb 23, 2018 | 29.62 | 29.99 | 28.72 | 29.98 | 112,745 | +0.50(+1.70%) |
Feb 22, 2018 | 30.11 | 30.31 | 29.45 | 29.48 | 124,648 | -0.61(-2.02%) |
Feb 21, 2018 | 29.85 | 30.40 | 29.65 | 30.08 | 100,478 | +0.24(+0.80%) |
Feb 20, 2018 | 30.08 | 30.66 | 29.67 | 29.85 | 155,568 | -0.36(-1.19%) |
Feb 16, 2018 | 30.21 | 30.21 | 30.21 | 0 | +0.48(+1.63%) | |
Feb 15, 2018 | 29.98 | 30.12 | 29.59 | 29.72 | 125,686 | -0.07(-0.25%) |
Feb 14, 2018 | 28.97 | 29.89 | 28.97 | 29.80 | 149,959 | +0.61(+2.08%) |
Feb 13, 2018 | 29.03 | 29.40 | 28.94 | 29.19 | 112,839 | +0.00(+0.00%) |
Feb 12, 2018 | 29.51 | 29.57 | 29.00 | 29.19 | 162,173 | -0.15(-0.50%) |
Feb 09, 2018 | 29.11 | 29.60 | 28.56 | 29.34 | 196,843 | +0.65(+2.26%) |
Feb 08, 2018 | 29.69 | 29.69 | 28.68 | 28.69 | 136,088 | -0.75(-2.56%) |
Feb 07, 2018 | 29.11 | 29.30 | 29.11 | 29.44 | 107,054 | +0.09(+0.31%) |
Feb 06, 2018 | 28.58 | 29.57 | 28.31 | 29.35 | 210,007 | -0.38(-1.27%) |
Feb 05, 2018 | 30.21 | 30.73 | 29.35 | 29.73 | 100,910 | -0.84(-2.74%) |
Feb 02, 2018 | 30.53 | 31.01 | 30.53 | 30.57 | 159,440 | -0.15(-0.48%) |
Feb 01, 2018 | 30.11 | 30.72 | 30.07 | 30.71 | 118,752 | +0.46(+1.52%) |
Jan 31, 2018 | 30.37 | 30.70 | 30.24 | 30.25 | 101,627 | -0.02(-0.05%) |
Jan 30, 2018 | 30.30 | 30.30 | 30.09 | 30.27 | 108,598 | -0.20(-0.65%) |
Jan 29, 2018 | 30.61 | 30.74 | 30.19 | 30.47 | 77,072 | -0.19(-0.61%) |
Jan 26, 2018 | 30.90 | 31.13 | 30.43 | 30.66 | 71,546 | -0.17(-0.56%) |
Jan 25, 2018 | 31.19 | 31.19 | 30.39 | 30.83 | 213,047 | -0.09(-0.29%) |
Jan 24, 2018 | 31.59 | 31.60 | 30.92 | 30.92 | 152,235 | -0.53(-1.69%) |
Jan 23, 2018 | 30.90 | 31.78 | 29.85 | 31.45 | 180,359 | +0.50(+1.62%) |
Jan 22, 2018 | 30.89 | 30.99 | 30.39 | 30.95 | 101,394 | +0.04(+0.13%) |
Jan 19, 2018 | 30.61 | 31.16 | 29.35 | 30.91 | 199,868 | +0.19(+0.61%) |
Jan 18, 2018 | 31.12 | 31.14 | 30.64 | 30.72 | 104,027 | -0.40(-1.29%) |
Jan 17, 2018 | 31.01 | 31.21 | 29.30 | 31.12 | 117,710 | +0.24(+0.77%) |
Jan 16, 2018 | 31.46 | 31.63 | 30.76 | 30.89 | 100,914 | -0.39(-1.26%) |
Jan 12, 2018 | 31.28 | 31.28 | 31.28 | 0 | +0.16(+0.50%) | |
Jan 11, 2018 | 30.75 | 31.35 | 30.75 | 31.12 | 154,093 | +0.43(+1.39%) |
Jan 10, 2018 | 30.70 | 127,314 | -0.02(-0.05%) | |||
Jan 09, 2018 | 30.33 | 30.85 | 30.30 | 30.71 | 297,367 | +0.45(+1.49%) |
Jan 08, 2018 | 29.97 | 30.48 | 29.71 | 30.26 | 156,194 | +0.29(+0.96%) |
Jan 05, 2018 | 29.88 | 30.31 | 29.72 | 29.98 | 184,400 | +0.20(+0.69%) |
Jan 04, 2018 | 29.90 | 30.29 | 29.71 | 29.77 | 219,138 | +0.04(+0.14%) |
Jan 03, 2018 | 30.00 | 30.13 | 29.57 | 29.73 | 135,972 | -0.38(-1.25%) |