Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.91 | 29.91 | 29.91 | 0 | -0.35(-1.17%) | |
Mar 28, 2018 | 30.46 | 30.59 | 29.86 | 30.27 | 7,248 | -0.58(-1.89%) |
Mar 27, 2018 | 29.97 | 30.85 | 29.89 | 30.85 | 7,621 | +0.87(+2.91%) |
Mar 26, 2018 | 30.17 | 30.69 | 30.01 | 29.98 | 24,367 | -1.20(-3.84%) |
Mar 23, 2018 | 30.77 | 31.23 | 30.46 | 31.18 | 38,526 | +0.36(+1.18%) |
Mar 22, 2018 | 30.34 | 30.90 | 30.34 | 30.81 | 65,763 | +1.21(+4.08%) |
Mar 21, 2018 | 29.78 | 29.80 | 29.43 | 29.61 | 3,669 | -0.10(-0.32%) |
Mar 20, 2018 | 29.75 | 29.78 | 29.60 | 29.70 | 8,001 | +0.18(+0.61%) |
Mar 19, 2018 | 29.34 | 29.73 | 29.34 | 29.52 | 6,814 | +0.20(+0.69%) |
Mar 16, 2018 | 29.19 | 29.33 | 29.17 | 29.32 | 3,721 | +0.07(+0.23%) |
Mar 15, 2018 | 29.29 | 29.35 | 29.07 | 29.25 | 9,929 | -0.08(-0.26%) |
Mar 14, 2018 | 28.96 | 29.42 | 28.96 | 29.33 | 8,077 | -0.04(-0.13%) |
Mar 13, 2018 | 28.74 | 29.46 | 28.74 | 29.37 | 5,173 | +0.50(+1.72%) |
Mar 12, 2018 | 28.98 | 28.98 | 28.84 | 28.87 | 1,990 | -0.11(-0.39%) |
Mar 09, 2018 | 29.36 | 29.36 | 28.95 | 28.99 | 17,800 | -0.37(-1.27%) |
Mar 08, 2018 | 29.50 | 29.50 | 29.03 | 29.36 | 12,701 | -0.04(-0.13%) |
Mar 07, 2018 | 29.34 | 29.40 | 10,168 | -0.19(-0.65%) | ||
Mar 06, 2018 | 29.43 | 29.75 | 29.43 | 29.59 | 11,167 | -0.39(-1.31%) |
Mar 05, 2018 | 30.93 | 30.93 | 29.93 | 29.98 | 20,188 | -0.45(-1.47%) |
Mar 02, 2018 | 30.93 | 31.07 | 30.43 | 30.43 | 10,771 | +0.02(+0.06%) |
Mar 01, 2018 | 30.14 | 30.91 | 30.01 | 30.41 | 24,917 | +0.61(+2.05%) |
Feb 28, 2018 | 29.16 | 29.80 | 29.11 | 29.80 | 7,705 | +0.63(+2.16%) |
Feb 27, 2018 | 28.59 | 29.17 | 28.59 | 29.17 | 20,153 | +0.91(+3.22%) |
Feb 26, 2018 | 28.54 | 28.60 | 28.26 | 28.26 | 3,794 | -0.30(-1.04%) |
Feb 23, 2018 | 28.67 | 28.80 | 28.52 | 28.55 | 3,079 | -0.47(-1.61%) |
Feb 22, 2018 | 29.02 | 4,052 | -0.26(-0.88%) | |||
Feb 21, 2018 | 28.85 | 29.28 | 28.45 | 29.28 | 4,472 | +0.34(+1.18%) |
Feb 20, 2018 | 28.99 | 29.07 | 28.64 | 28.94 | 7,428 | +0.50(+1.76%) |
Feb 16, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 28.54 | 28.93 | 28.39 | 28.43 | 5,889 | -0.41(-1.43%) |
Feb 14, 2018 | 29.57 | 29.62 | 28.84 | 28.84 | 5,028 | -1.14(-3.80%) |
Feb 13, 2018 | 30.09 | 30.25 | 29.92 | 29.98 | 8,429 | +0.05(+0.16%) |
Feb 12, 2018 | 30.41 | 30.45 | 29.86 | 29.93 | 5,470 | -0.77(-2.50%) |
Feb 09, 2018 | 30.79 | 32.16 | 30.48 | 30.70 | 53,905 | -0.34(-1.08%) |
Feb 08, 2018 | 29.51 | 31.03 | 29.51 | 31.03 | 12,756 | +1.58(+5.37%) |
Feb 07, 2018 | 29.60 | 29.06 | 29.45 | 6,562 | +0.68(+2.36%) | |
Feb 06, 2018 | 30.82 | 30.82 | 28.75 | 28.77 | 19,791 | -0.85(-2.88%) |
Feb 05, 2018 | 28.74 | 30.13 | 28.45 | 29.63 | 22,249 | +1.68(+6.00%) |
Feb 02, 2018 | 27.18 | 27.98 | 27.18 | 27.95 | 11,915 | +1.39(+5.23%) |
Feb 01, 2018 | 26.77 | 26.77 | 26.56 | 26.56 | 11,697 | -0.06(-0.22%) |
Jan 31, 2018 | 26.45 | 26.71 | 26.33 | 26.62 | 3,165 | -0.04(-0.14%) |
Jan 30, 2018 | 26.55 | 26.66 | 26.55 | 26.66 | 7,429 | +0.35(+1.35%) |
Jan 29, 2018 | 26.13 | 26.37 | 26.13 | 26.30 | 38,071 | +0.55(+2.12%) |
Jan 26, 2018 | 26.09 | 26.09 | 25.76 | 25.76 | 3,837 | -0.51(-1.95%) |
Jan 25, 2018 | 25.70 | 26.27 | 25.70 | 26.27 | 3,327 | +0.23(+0.90%) |
Jan 24, 2018 | 25.87 | 26.14 | 25.81 | 26.03 | 5,749 | -0.23(-0.86%) |
Jan 23, 2018 | 26.28 | 26.36 | 26.14 | 26.26 | 9,669 | -0.01(-0.05%) |
Jan 22, 2018 | 26.53 | 26.54 | 26.25 | 26.27 | 5,922 | -0.36(-1.37%) |
Jan 19, 2018 | 26.56 | 26.88 | 26.56 | 26.64 | 5,415 | -0.29(-1.07%) |
Jan 18, 2018 | 27.08 | 27.08 | 26.86 | 26.93 | 5,825 | -0.03(-0.11%) |
Jan 17, 2018 | 27.16 | 27.21 | 26.74 | 26.95 | 10,473 | -0.17(-0.64%) |
Jan 16, 2018 | 27.06 | 27.18 | 26.97 | 27.13 | 9,861 | -0.15(-0.55%) |
Jan 12, 2018 | 27.28 | 27.28 | 27.28 | 0 | -0.65(-2.32%) | |
Jan 11, 2018 | 28.17 | 28.17 | 27.92 | 27.92 | 1,868 | -0.31(-1.09%) |
Jan 10, 2018 | 28.26 | 28.26 | 28.23 | 28.23 | 1,734 | +0.13(+0.48%) |
Jan 09, 2018 | 28.23 | 28.28 | 28.09 | 28.09 | 2,165 | -0.13(-0.48%) |
Jan 08, 2018 | 28.19 | 28.27 | 28.19 | 28.23 | 5,770 | +0.22(+0.79%) |
Jan 05, 2018 | 28.16 | 28.36 | 28.01 | 28.01 | 3,674 | -0.44(-1.55%) |
Jan 04, 2018 | 28.63 | 28.63 | 28.42 | 28.45 | 6,031 | -0.61(-2.11%) |
Jan 03, 2018 | 29.30 | 29.30 | 29.06 | 29.06 | 3,111 | -0.30(-1.03%) |