Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 29.71 | 30.37 | 29.55 | 30.15 | 214,261 | +0.44(+1.49%) |
Mar 27, 2018 | 30.08 | 30.23 | 29.57 | 29.70 | 217,334 | -0.37(-1.24%) |
Mar 26, 2018 | 29.38 | 30.21 | 29.35 | 30.08 | 300,812 | +1.09(+3.76%) |
Mar 23, 2018 | 29.97 | 30.27 | 28.98 | 28.99 | 277,142 | -1.09(-3.62%) |
Mar 22, 2018 | 30.54 | 30.74 | 30.03 | 30.08 | 242,962 | -0.73(-2.38%) |
Mar 21, 2018 | 30.69 | 31.04 | 30.49 | 30.81 | 164,424 | +0.12(+0.38%) |
Mar 20, 2018 | 30.90 | 31.09 | 30.59 | 30.69 | 91,248 | -0.23(-0.76%) |
Mar 19, 2018 | 30.87 | 30.97 | 30.50 | 30.93 | 134,212 | -0.04(-0.13%) |
Mar 16, 2018 | 30.93 | 31.13 | 30.79 | 30.97 | 894,109 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.95 | 30.51 | 30.93 | 133,067 | +0.27(+0.89%) |
Mar 14, 2018 | 31.09 | 31.21 | 30.63 | 30.65 | 161,782 | -0.30(-0.96%) |
Mar 13, 2018 | 31.23 | 31.29 | 30.82 | 30.95 | 170,167 | -0.17(-0.55%) |
Mar 12, 2018 | 31.14 | 31.18 | 30.96 | 31.12 | 162,558 | -0.02(-0.05%) |
Mar 09, 2018 | 31.04 | 31.18 | 30.67 | 31.14 | 195,923 | +0.31(+1.01%) |
Mar 08, 2018 | 31.13 | 31.13 | 30.37 | 30.83 | 127,576 | -0.17(-0.55%) |
Mar 07, 2018 | 30.65 | 31.09 | 30.40 | 31.00 | 172,685 | +0.17(+0.56%) |
Mar 06, 2018 | 30.78 | 30.85 | 30.24 | 30.83 | 208,181 | +0.17(+0.56%) |
Mar 05, 2018 | 30.34 | 30.79 | 30.13 | 30.65 | 284,486 | +0.17(+0.56%) |
Mar 02, 2018 | 29.94 | 30.55 | 29.84 | 30.48 | 249,034 | +0.29(+0.95%) |
Mar 01, 2018 | 30.11 | 30.46 | 29.90 | 30.19 | 384,390 | +0.02(+0.05%) |
Feb 28, 2018 | 30.32 | 30.49 | 30.02 | 30.18 | 456,536 | -0.02(-0.05%) |
Feb 27, 2018 | 30.67 | 30.86 | 30.19 | 30.19 | 152,212 | -0.47(-1.52%) |
Feb 26, 2018 | 30.72 | 30.81 | 30.41 | 30.66 | 117,792 | +0.00(+0.00%) |
Feb 23, 2018 | 30.37 | 30.71 | 30.23 | 30.66 | 142,851 | +0.48(+1.60%) |
Feb 22, 2018 | 30.13 | 30.18 | 220,796 | -0.04(-0.13%) | ||
Feb 21, 2018 | 30.00 | 30.58 | 29.98 | 30.22 | 127,786 | +0.21(+0.70%) |
Feb 20, 2018 | 30.29 | 30.55 | 29.95 | 30.01 | 158,493 | -0.42(-1.38%) |
Feb 16, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.39(+1.30%) | |
Feb 15, 2018 | 30.05 | 30.15 | 29.75 | 30.04 | 198,075 | +0.19(+0.65%) |
Feb 14, 2018 | 28.66 | 29.91 | 28.66 | 29.84 | 535,626 | +0.97(+3.34%) |
Feb 13, 2018 | 28.52 | 28.88 | 28.42 | 28.88 | 232,859 | +0.19(+0.65%) |
Feb 12, 2018 | 28.77 | 29.01 | 28.37 | 28.69 | 241,253 | -0.04(-0.13%) |
Feb 09, 2018 | 28.65 | 28.94 | 28.35 | 28.73 | 341,348 | +0.37(+1.31%) |
Feb 08, 2018 | 29.03 | 29.14 | 28.35 | 28.36 | 253,855 | -0.67(-2.32%) |
Feb 07, 2018 | 28.51 | 29.20 | 28.51 | 29.03 | 189,099 | +0.39(+1.35%) |
Feb 06, 2018 | 28.22 | 28.93 | 28.16 | 28.65 | 392,174 | -0.20(-0.70%) |
Feb 05, 2018 | 29.52 | 30.08 | 28.63 | 28.85 | 162,839 | -1.04(-3.47%) |
Feb 02, 2018 | 29.76 | 30.08 | 29.76 | 29.88 | 237,736 | -0.02(-0.08%) |
Feb 01, 2018 | 29.09 | 29.92 | 28.89 | 29.91 | 346,664 | +0.66(+2.27%) |
Jan 31, 2018 | 29.42 | 29.74 | 29.16 | 29.24 | 161,188 | -0.12(-0.42%) |
Jan 30, 2018 | 29.51 | 29.53 | 29.32 | 29.36 | 154,503 | -0.31(-1.04%) |
Jan 29, 2018 | 29.79 | 30.00 | 29.67 | 29.67 | 137,028 | -0.22(-0.72%) |
Jan 26, 2018 | 30.07 | 30.10 | 29.53 | 29.89 | 337,508 | -0.03(-0.10%) |
Jan 25, 2018 | 30.28 | 30.42 | 29.75 | 29.92 | 224,908 | -0.19(-0.64%) |
Jan 24, 2018 | 30.42 | 30.76 | 30.12 | 30.11 | 235,132 | -0.31(-1.02%) |
Jan 23, 2018 | 30.49 | 30.75 | 30.35 | 30.42 | 196,209 | -0.17(-0.56%) |
Jan 22, 2018 | 31.12 | 30.54 | 30.59 | 207,320 | -0.53(-1.69%) | |
Jan 19, 2018 | 31.18 | 31.40 | 31.07 | 31.12 | 329,713 | -0.13(-0.42%) |
Jan 18, 2018 | 31.31 | 32.09 | 31.18 | 31.25 | 305,829 | -0.17(-0.54%) |
Jan 17, 2018 | 31.70 | 31.70 | 31.33 | 31.42 | 394,353 | -0.17(-0.54%) |
Jan 16, 2018 | 31.23 | 32.16 | 31.23 | 31.59 | 394,186 | +0.28(+0.89%) |
Jan 12, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.19(+0.62%) | |
Jan 11, 2018 | 30.94 | 31.28 | 30.69 | 31.12 | 404,250 | +0.42(+1.36%) |
Jan 10, 2018 | 30.54 | 31.11 | 30.52 | 30.70 | 253,288 | +0.15(+0.48%) |
Jan 09, 2018 | 30.29 | 30.56 | 30.29 | 30.56 | 322,342 | +0.39(+1.28%) |
Jan 08, 2018 | 30.65 | 30.65 | 30.15 | 30.17 | 308,487 | -0.35(-1.15%) |
Jan 05, 2018 | 30.79 | 31.03 | 30.28 | 30.52 | 158,867 | -0.08(-0.27%) |
Jan 04, 2018 | 30.99 | 31.42 | 30.59 | 30.60 | 215,112 | -0.15(-0.50%) |
Jan 03, 2018 | 31.15 | 31.29 | 30.67 | 30.76 | 482,000 | -0.39(-1.24%) |