Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.36(+1.36%) | |
Mar 28, 2018 | 26.47 | 26.70 | 26.02 | 26.23 | 4,130,242 | -0.21(-0.79%) |
Mar 27, 2018 | 26.98 | 26.20 | 26.44 | 5,575,311 | -0.40(-1.49%) | |
Mar 26, 2018 | 27.09 | 27.13 | 26.52 | 26.84 | 6,152,888 | +0.31(+1.16%) |
Mar 23, 2018 | 27.01 | 27.08 | 26.32 | 26.53 | 10,402,807 | -0.51(-1.88%) |
Mar 22, 2018 | 27.47 | 27.54 | 26.88 | 27.04 | 17,597,676 | -0.65(-2.34%) |
Mar 21, 2018 | 27.72 | 27.96 | 27.63 | 27.69 | 2,768,747 | -0.10(-0.36%) |
Mar 20, 2018 | 27.92 | 28.02 | 27.62 | 27.79 | 2,398,323 | +0.01(+0.03%) |
Mar 19, 2018 | 28.14 | 28.16 | 27.33 | 27.78 | 4,917,370 | -0.34(-1.21%) |
Mar 16, 2018 | 28.09 | 28.34 | 27.97 | 28.12 | 2,327,946 | +0.09(+0.33%) |
Mar 15, 2018 | 28.25 | 28.42 | 27.85 | 28.03 | 9,414,494 | -0.25(-0.88%) |
Mar 14, 2018 | 28.59 | 28.62 | 28.17 | 28.28 | 3,919,415 | -0.23(-0.82%) |
Mar 13, 2018 | 28.79 | 28.87 | 28.30 | 28.52 | 3,370,271 | -0.14(-0.49%) |
Mar 12, 2018 | 28.43 | 28.84 | 28.35 | 28.66 | 12,488,708 | +0.31(+1.09%) |
Mar 09, 2018 | 28.02 | 28.38 | 28.01 | 28.35 | 5,978,913 | +0.54(+1.95%) |
Mar 08, 2018 | 27.72 | 27.82 | 27.43 | 27.81 | 3,172,114 | +0.17(+0.60%) |
Mar 07, 2018 | 27.50 | 27.64 | 4,127,174 | -0.33(-1.19%) | ||
Mar 06, 2018 | 28.02 | 28.06 | 27.55 | 27.97 | 3,837,746 | +0.15(+0.54%) |
Mar 05, 2018 | 27.51 | 27.94 | 27.47 | 27.82 | 3,406,645 | +0.07(+0.24%) |
Mar 02, 2018 | 27.65 | 27.87 | 26.75 | 27.76 | 7,803,236 | -0.18(-0.66%) |
Mar 01, 2018 | 28.30 | 28.58 | 27.48 | 27.94 | 8,858,447 | -0.36(-1.26%) |
Feb 28, 2018 | 28.52 | 28.69 | 28.23 | 28.30 | 9,295,960 | -0.17(-0.58%) |
Feb 27, 2018 | 28.67 | 28.82 | 28.38 | 28.47 | 5,303,991 | -0.21(-0.73%) |
Feb 26, 2018 | 28.58 | 28.73 | 28.30 | 28.67 | 4,625,940 | +0.16(+0.55%) |
Feb 23, 2018 | 28.47 | 28.56 | 28.23 | 28.52 | 4,032,352 | +0.20(+0.71%) |
Feb 22, 2018 | 28.36 | 28.41 | 28.06 | 28.32 | 5,358,467 | -0.02(-0.06%) |
Feb 21, 2018 | 28.52 | 28.82 | 28.28 | 28.33 | 5,236,143 | -0.11(-0.38%) |
Feb 20, 2018 | 28.64 | 28.81 | 28.22 | 28.44 | 7,005,241 | -0.28(-0.99%) |
Feb 16, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.12(-0.40%) | |
Feb 15, 2018 | 28.30 | 29.02 | 28.12 | 28.84 | 8,367,516 | +0.72(+2.58%) |
Feb 14, 2018 | 27.70 | 28.13 | 27.50 | 28.12 | 7,124,454 | +0.19(+0.69%) |
Feb 13, 2018 | 27.68 | 27.95 | 27.31 | 27.92 | 15,268,065 | +0.22(+0.81%) |
Feb 12, 2018 | 27.68 | 27.99 | 27.23 | 27.70 | 5,377,393 | +0.27(+1.00%) |
Feb 09, 2018 | 27.61 | 27.87 | 26.38 | 27.43 | 13,228,783 | -0.79(-2.80%) |
Feb 08, 2018 | 29.16 | 29.28 | 28.00 | 28.22 | 10,433,507 | -0.87(-3.00%) |
Feb 07, 2018 | 28.83 | 29.10 | 28.72 | 29.09 | 6,271,477 | +0.25(+0.87%) |
Feb 06, 2018 | 27.97 | 28.93 | 26.98 | 28.84 | 12,014,323 | +0.47(+1.64%) |
Feb 05, 2018 | 29.00 | 29.38 | 27.68 | 28.37 | 10,743,646 | -1.01(-3.43%) |
Feb 02, 2018 | 29.98 | 30.26 | 28.87 | 29.38 | 10,098,037 | -0.87(-2.89%) |
Feb 01, 2018 | 30.84 | 31.23 | 30.05 | 30.26 | 10,757,114 | -0.17(-0.55%) |
Jan 31, 2018 | 30.13 | 30.65 | 29.92 | 30.42 | 5,915,574 | +0.35(+1.16%) |
Jan 30, 2018 | 29.85 | 30.11 | 29.65 | 30.07 | 7,336,809 | -0.36(-1.18%) |
Jan 29, 2018 | 30.52 | 30.66 | 29.83 | 30.43 | 6,928,590 | -0.18(-0.60%) |
Jan 26, 2018 | 30.34 | 30.80 | 30.11 | 30.61 | 5,137,340 | +0.36(+1.18%) |
Jan 25, 2018 | 30.13 | 30.37 | 29.71 | 30.26 | 7,085,747 | +0.22(+0.75%) |
Jan 24, 2018 | 30.17 | 30.24 | 29.70 | 30.03 | 6,761,327 | +0.21(+0.70%) |
Jan 23, 2018 | 29.13 | 29.98 | 29.09 | 29.82 | 5,991,517 | +0.69(+2.37%) |
Jan 22, 2018 | 28.83 | 29.28 | 28.69 | 29.13 | 4,708,939 | +0.25(+0.86%) |
Jan 19, 2018 | 29.10 | 29.20 | 28.66 | 28.88 | 6,070,387 | -0.17(-0.60%) |
Jan 18, 2018 | 29.01 | 29.20 | 28.86 | 29.06 | 4,087,817 | -0.04(-0.14%) |
Jan 17, 2018 | 29.19 | 29.35 | 28.84 | 29.10 | 6,084,348 | -0.05(-0.17%) |
Jan 16, 2018 | 29.78 | 30.22 | 28.61 | 29.15 | 11,315,133 | -0.31(-1.05%) |
Jan 12, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.72(+2.49%) | |
Jan 11, 2018 | 28.57 | 28.99 | 28.52 | 28.74 | 7,428,971 | +0.29(+1.02%) |
Jan 10, 2018 | 28.45 | 13,392,998 | +0.37(+1.30%) | |||
Jan 09, 2018 | 27.85 | 28.22 | 27.85 | 28.08 | 6,538,834 | +0.38(+1.38%) |
Jan 08, 2018 | 27.47 | 27.75 | 27.43 | 27.70 | 3,867,983 | +0.22(+0.82%) |
Jan 05, 2018 | 27.83 | 27.92 | 27.39 | 27.48 | 4,236,173 | -0.21(-0.75%) |
Jan 04, 2018 | 27.66 | 27.88 | 27.59 | 27.68 | 4,732,538 | +0.22(+0.79%) |
Jan 03, 2018 | 27.22 | 27.72 | 27.22 | 27.47 | 8,074,464 | +0.40(+1.48%) |