Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.22 | 34.22 | 34.22 | 0 | -0.05(-0.14%) | |
Mar 28, 2018 | 33.45 | 34.31 | 33.45 | 34.27 | 4,566 | +1.01(+3.03%) |
Mar 27, 2018 | 33.40 | 33.45 | 32.92 | 33.26 | 6,947 | -0.19(-0.57%) |
Mar 26, 2018 | 32.87 | 33.59 | 32.68 | 33.45 | 11,509 | +0.53(+1.60%) |
Mar 23, 2018 | 33.26 | 34.07 | 32.92 | 32.92 | 13,739 | -0.29(-0.87%) |
Mar 22, 2018 | 33.31 | 33.49 | 33.11 | 33.21 | 11,148 | -0.10(-0.29%) |
Mar 21, 2018 | 33.55 | 33.59 | 33.31 | 33.31 | 9,360 | +0.10(+0.29%) |
Mar 20, 2018 | 32.73 | 33.31 | 32.41 | 33.21 | 16,797 | +0.48(+1.47%) |
Mar 19, 2018 | 31.87 | 32.73 | 31.58 | 32.73 | 12,784 | +1.06(+3.33%) |
Mar 16, 2018 | 30.19 | 31.96 | 30.19 | 31.67 | 25,738 | +1.54(+5.10%) |
Mar 15, 2018 | 30.41 | 30.41 | 29.95 | 30.14 | 12,935 | +0.05(+0.16%) |
Mar 14, 2018 | 30.04 | 29.80 | 30.09 | 5,122 | +0.05(+0.16%) | |
Mar 13, 2018 | 30.33 | 30.52 | 29.61 | 30.04 | 6,699 | -0.24(-0.79%) |
Mar 12, 2018 | 29.95 | 30.28 | 29.18 | 30.28 | 6,142 | +0.53(+1.77%) |
Mar 09, 2018 | 29.23 | 29.80 | 29.23 | 29.75 | 10,205 | +0.86(+2.99%) |
Mar 08, 2018 | 28.60 | 29.13 | 28.60 | 28.89 | 14,559 | +0.48(+1.69%) |
Mar 07, 2018 | 28.36 | 28.41 | 28.31 | 28.41 | 3,779 | +0.19(+0.68%) |
Mar 06, 2018 | 27.64 | 28.27 | 27.02 | 28.22 | 4,875 | +0.86(+3.16%) |
Mar 05, 2018 | 27.98 | 27.98 | 27.31 | 27.35 | 7,889 | -0.19(-0.70%) |
Mar 02, 2018 | 27.45 | 27.83 | 27.45 | 27.55 | 6,844 | +0.10(+0.35%) |
Mar 01, 2018 | 27.02 | 27.86 | 27.02 | 27.45 | 5,589 | +0.10(+0.35%) |
Feb 28, 2018 | 28.12 | 28.12 | 27.11 | 27.35 | 10,012 | -0.58(-2.06%) |
Feb 27, 2018 | 27.88 | 27.93 | 27.88 | 27.93 | 3,043 | -0.10(-0.34%) |
Feb 26, 2018 | 28.17 | 28.36 | 27.88 | 28.03 | 3,981 | -0.05(-0.17%) |
Feb 23, 2018 | 27.62 | 28.12 | 27.57 | 28.07 | 3,566 | +0.38(+1.39%) |
Feb 22, 2018 | 28.03 | 28.07 | 27.69 | 27.69 | 3,014 | -0.34(-1.20%) |
Feb 21, 2018 | 27.88 | 28.31 | 27.88 | 28.03 | 2,878 | +0.00(+0.00%) |
Feb 20, 2018 | 27.40 | 28.03 | 27.35 | 28.03 | 11,013 | +0.48(+1.74%) |
Feb 16, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.58(+2.14%) | |
Feb 15, 2018 | 26.68 | 27.02 | 26.45 | 26.97 | 8,369 | +0.48(+1.81%) |
Feb 14, 2018 | 25.91 | 26.83 | 25.91 | 26.49 | 9,026 | +0.43(+1.66%) |
Feb 13, 2018 | 25.48 | 26.25 | 25.48 | 26.06 | 8,472 | +0.29(+1.12%) |
Feb 12, 2018 | 26.33 | 26.33 | 25.77 | 25.77 | 9,467 | -0.14(-0.56%) |
Feb 09, 2018 | 25.87 | 26.01 | 25.48 | 25.91 | 11,117 | +0.19(+0.75%) |
Feb 08, 2018 | 26.11 | 26.25 | 25.72 | 25.72 | 13,589 | -0.53(-2.01%) |
Feb 07, 2018 | 26.54 | 26.06 | 26.25 | 10,367 | +0.19(+0.74%) | |
Feb 06, 2018 | 25.96 | 26.54 | 25.91 | 26.06 | 15,774 | -0.62(-2.34%) |
Feb 05, 2018 | 26.49 | 27.02 | 26.49 | 26.68 | 9,357 | -0.10(-0.36%) |
Feb 02, 2018 | 28.36 | 28.36 | 26.63 | 26.78 | 12,443 | -1.54(-5.42%) |
Feb 01, 2018 | 28.31 | 28.84 | 27.93 | 28.31 | 28,915 | +0.19(+0.68%) |
Jan 31, 2018 | 28.03 | 28.51 | 28.03 | 28.12 | 7,389 | +0.14(+0.51%) |
Jan 30, 2018 | 27.40 | 28.46 | 27.40 | 27.98 | 12,768 | +0.62(+2.28%) |
Jan 29, 2018 | 26.59 | 27.50 | 26.59 | 27.35 | 11,528 | +0.58(+2.15%) |
Jan 26, 2018 | 26.20 | 26.92 | 26.20 | 26.78 | 9,257 | +0.82(+3.14%) |
Jan 25, 2018 | 26.06 | 26.18 | 25.96 | 25.96 | 7,236 | +0.00(+0.00%) |
Jan 24, 2018 | 26.11 | 26.11 | 25.96 | 25.96 | 15,044 | -0.10(-0.37%) |
Jan 23, 2018 | 26.25 | 26.25 | 26.06 | 26.06 | 9,792 | -0.24(-0.91%) |
Jan 22, 2018 | 26.73 | 26.83 | 25.96 | 26.30 | 8,836 | -0.43(-1.62%) |
Jan 19, 2018 | 25.63 | 26.87 | 25.63 | 26.73 | 15,686 | +1.01(+3.92%) |
Jan 18, 2018 | 26.25 | 26.39 | 25.63 | 25.72 | 16,162 | -0.38(-1.47%) |
Jan 17, 2018 | 25.91 | 26.73 | 25.72 | 26.11 | 17,518 | +0.14(+0.55%) |
Jan 16, 2018 | 26.39 | 26.73 | 25.94 | 25.96 | 12,689 | -0.43(-1.64%) |
Jan 12, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.34(+1.29%) | |
Jan 11, 2018 | 26.04 | 26.59 | 25.87 | 26.06 | 139,057 | -0.19(-0.73%) |
Jan 10, 2018 | 26.63 | 26.63 | 26.20 | 26.25 | 13,000 | -0.19(-0.73%) |
Jan 09, 2018 | 26.54 | 27.07 | 26.44 | 26.44 | 7,790 | -0.10(-0.36%) |
Jan 08, 2018 | 26.01 | 26.91 | 26.01 | 26.54 | 4,702 | +0.29(+1.10%) |
Jan 05, 2018 | 26.59 | 26.59 | 25.87 | 26.25 | 12,091 | -0.10(-0.36%) |
Jan 04, 2018 | 26.39 | 26.54 | 26.30 | 26.35 | 11,165 | +0.05(+0.18%) |
Jan 03, 2018 | 26.35 | 26.59 | 26.20 | 26.30 | 7,349 | -0.10(-0.36%) |