Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.33(+1.20%) | |
Mar 28, 2018 | 27.61 | 27.61 | 27.49 | 27.49 | 6,100 | -0.16(-0.58%) |
Mar 26, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.35(+1.28%) | |
Mar 23, 2018 | 27.51 | 27.51 | 27.30 | 27.30 | 4,100 | -0.57(-2.05%) |
Mar 22, 2018 | 27.87 | 27.87 | 27.87 | 27.87 | 100 | -0.61(-2.14%) |
Mar 21, 2018 | 28.53 | 28.67 | 28.48 | 28.48 | 2,400 | -0.34(-1.18%) |
Mar 20, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 100 | +0.12(+0.42%) |
Mar 19, 2018 | 28.70 | 28.70 | 28.70 | 28.70 | 600 | -0.56(-1.91%) |
Mar 16, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 4,700 | +0.22(+0.76%) |
Mar 15, 2018 | 29.12 | 29.12 | 29.04 | 29.04 | 4,200 | +0.20(+0.69%) |
Mar 14, 2018 | 28.91 | 28.91 | 28.84 | 28.84 | 2,800 | -0.27(-0.93%) |
Mar 13, 2018 | 29.14 | 29.14 | 29.11 | 29.11 | 2,415 | +0.19(+0.66%) |
Mar 12, 2018 | 29.02 | 29.02 | 28.92 | 28.92 | 2,048 | +0.02(+0.07%) |
Mar 09, 2018 | 28.92 | 28.92 | 28.90 | 28.90 | 1,900 | +0.18(+0.63%) |
Mar 08, 2018 | 28.54 | 28.74 | 28.50 | 28.72 | 14,500 | +0.07(+0.24%) |
Mar 07, 2018 | 28.67 | 28.67 | 28.65 | 28.65 | 200 | +0.01(+0.03%) |
Mar 06, 2018 | 28.63 | 28.64 | 28.63 | 28.64 | 9,700 | -0.23(-0.80%) |
Mar 05, 2018 | 28.75 | 28.87 | 28.75 | 28.87 | 2,949 | +0.52(+1.83%) |
Mar 02, 2018 | 28.34 | 28.35 | 28.34 | 28.35 | 13,000 | +0.25(+0.89%) |
Mar 01, 2018 | 28.44 | 28.44 | 28.10 | 28.10 | 300 | -0.73(-2.53%) |
Feb 28, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 300 | +0.15(+0.52%) |
Feb 27, 2018 | 28.77 | 28.77 | 28.68 | 28.68 | 4,100 | -0.08(-0.28%) |
Feb 26, 2018 | 28.76 | 28.76 | 28.76 | 28.76 | 2,400 | +0.43(+1.52%) |
Feb 23, 2018 | 28.23 | 28.33 | 28.20 | 28.33 | 1,600 | +0.03(+0.11%) |
Feb 21, 2018 | 28.30 | 28.30 | 28.30 | 0 | +0.10(+0.35%) | |
Feb 16, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.28(+1.00%) | |
Feb 15, 2018 | 27.87 | 27.92 | 27.87 | 27.92 | 1,400 | +0.21(+0.76%) |
Feb 14, 2018 | 27.71 | 27.71 | 27.71 | 27.71 | 118 | +0.16(+0.58%) |
Feb 13, 2018 | 27.43 | 27.55 | 27.43 | 27.55 | 2,000 | +0.08(+0.29%) |
Feb 12, 2018 | 27.34 | 27.59 | 27.25 | 27.47 | 6,400 | +0.58(+2.16%) |
Feb 09, 2018 | 26.58 | 26.89 | 26.45 | 26.89 | 3,000 | -0.99(-3.55%) |
Feb 07, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.26(+0.94%) | |
Feb 06, 2018 | 27.13 | 27.62 | 27.13 | 27.62 | 3,030 | -0.03(-0.11%) |
Feb 05, 2018 | 27.92 | 27.99 | 27.55 | 27.65 | 7,800 | -0.55(-1.95%) |
Feb 02, 2018 | 28.25 | 28.25 | 28.18 | 28.20 | 3,813 | -0.20(-0.70%) |
Jan 31, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.15(-0.53%) | |
Jan 30, 2018 | 28.55 | 28.55 | 28.54 | 28.55 | 469 | -0.32(-1.11%) |
Jan 29, 2018 | 28.92 | 28.94 | 28.87 | 28.87 | 3,400 | -0.02(-0.07%) |
Jan 26, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 852 | +0.13(+0.45%) |
Jan 25, 2018 | 28.67 | 28.76 | 28.67 | 28.76 | 1,467 | +0.07(+0.24%) |
Jan 24, 2018 | 28.69 | 28.69 | 28.69 | 28.69 | 393 | -0.19(-0.66%) |
Jan 23, 2018 | 28.90 | 28.90 | 28.88 | 28.88 | 700 | +0.05(+0.17%) |
Jan 22, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 100 | +0.26(+0.91%) |
Jan 18, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.21(+0.74%) | |
Jan 17, 2018 | 28.58 | 28.58 | 28.36 | 28.36 | 400 | -0.11(-0.39%) |
Jan 16, 2018 | 28.47 | 28.47 | 28.47 | 28.47 | 200 | -0.32(-1.11%) |
Jan 15, 2018 | 28.45 | 28.86 | 28.45 | 28.79 | 3,900 | +0.31(+1.09%) |
Jan 12, 2018 | 28.48 | 28.48 | 28.48 | 28.48 | 175 | +0.07(+0.25%) |
Jan 11, 2018 | 28.39 | 28.41 | 28.39 | 28.41 | 1,200 | +0.15(+0.53%) |
Jan 10, 2018 | 28.26 | 28.26 | 28.26 | 28.26 | 1,200 | +0.11(+0.39%) |
Jan 09, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.14(+0.50%) | |
Jan 08, 2018 | 28.01 | 28.01 | 28.01 | 28.01 | 1,800 | +0.14(+0.50%) |
Jan 05, 2018 | 27.87 | 27.87 | 27.87 | 27.87 | 234 | -0.11(-0.39%) |
Jan 04, 2018 | 27.98 | 27.98 | 27.98 | 27.98 | 300 | +0.32(+1.16%) |
Jan 03, 2018 | 27.94 | 27.94 | 27.66 | 27.66 | 1,100 | +0.00(+0.00%) |