Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.58 | 29.16 | 28.49 | 29.00 | 625,369 | +0.42(+1.46%) |
Mar 27, 2018 | 29.12 | 29.20 | 28.51 | 28.58 | 638,843 | -0.50(-1.73%) |
Mar 26, 2018 | 28.49 | 29.27 | 28.20 | 29.08 | 754,998 | +0.92(+3.27%) |
Mar 23, 2018 | 29.12 | 29.27 | 28.16 | 28.16 | 844,526 | -0.96(-3.30%) |
Mar 22, 2018 | 29.75 | 29.87 | 29.12 | 29.12 | 712,822 | -0.88(-2.93%) |
Mar 21, 2018 | 29.83 | 30.29 | 29.75 | 30.00 | 358,551 | +0.13(+0.42%) |
Mar 20, 2018 | 30.04 | 30.04 | 29.71 | 29.87 | 434,897 | -0.08(-0.28%) |
Mar 19, 2018 | 29.79 | 30.08 | 29.50 | 29.96 | 815,933 | +0.00(+0.00%) |
Mar 16, 2018 | 30.21 | 30.42 | 29.96 | 29.96 | 1,860,990 | -0.25(-0.83%) |
Mar 15, 2018 | 30.00 | 30.21 | 29.87 | 30.21 | 360,079 | +0.25(+0.84%) |
Mar 14, 2018 | 30.25 | 30.25 | 29.92 | 29.96 | 498,340 | -0.17(-0.56%) |
Mar 13, 2018 | 30.21 | 30.29 | 30.00 | 30.12 | 608,292 | -0.04(-0.14%) |
Mar 12, 2018 | 30.04 | 30.21 | 29.92 | 30.17 | 484,506 | +0.13(+0.42%) |
Mar 09, 2018 | 29.96 | 30.19 | 29.79 | 30.04 | 353,185 | +0.38(+1.27%) |
Mar 08, 2018 | 30.00 | 30.12 | 29.41 | 29.66 | 321,355 | -0.33(-1.12%) |
Mar 07, 2018 | 30.12 | 30.00 | 667,676 | +0.38(+1.27%) | ||
Mar 06, 2018 | 29.33 | 29.62 | 28.91 | 29.62 | 343,412 | +0.33(+1.14%) |
Mar 05, 2018 | 29.08 | 29.41 | 28.62 | 29.29 | 532,046 | +0.04(+0.14%) |
Mar 02, 2018 | 28.49 | 29.29 | 28.33 | 29.25 | 540,777 | +0.42(+1.45%) |
Mar 01, 2018 | 28.87 | 29.08 | 28.28 | 28.83 | 845,965 | -0.21(-0.72%) |
Feb 28, 2018 | 29.92 | 30.12 | 29.04 | 29.04 | 389,540 | -0.75(-2.53%) |
Feb 27, 2018 | 30.17 | 30.50 | 29.75 | 29.79 | 364,108 | -0.33(-1.11%) |
Feb 26, 2018 | 30.25 | 30.25 | 29.96 | 30.12 | 472,895 | +0.00(+0.00%) |
Feb 23, 2018 | 29.92 | 30.12 | 29.66 | 30.12 | 305,264 | +0.42(+1.41%) |
Feb 22, 2018 | 30.25 | 29.71 | 29.71 | 398,267 | -0.38(-1.25%) | |
Feb 21, 2018 | 30.08 | 30.50 | 30.04 | 30.08 | 569,613 | +0.13(+0.42%) |
Feb 20, 2018 | 30.29 | 30.50 | 29.88 | 29.96 | 342,847 | -0.46(-1.51%) |
Feb 16, 2018 | 30.42 | 30.42 | 30.42 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 30.12 | 30.21 | 29.79 | 30.21 | 284,003 | +0.21(+0.70%) |
Feb 14, 2018 | 30.08 | 29.37 | 30.00 | 393,631 | +0.63(+2.14%) | |
Feb 13, 2018 | 29.20 | 29.71 | 28.83 | 29.37 | 342,421 | -0.04(-0.14%) |
Feb 12, 2018 | 29.54 | 29.75 | 28.91 | 29.41 | 652,649 | -0.08(-0.28%) |
Feb 09, 2018 | 29.25 | 29.79 | 28.74 | 29.50 | 672,590 | +0.52(+1.81%) |
Feb 08, 2018 | 29.54 | 29.62 | 28.95 | 28.97 | 849,294 | -0.51(-1.72%) |
Feb 07, 2018 | 28.81 | 29.61 | 28.81 | 29.48 | 590,071 | +0.54(+1.87%) |
Feb 06, 2018 | 28.15 | 29.09 | 27.57 | 28.94 | 1,452,893 | -0.42(-1.42%) |
Feb 05, 2018 | 29.56 | 29.90 | 29.06 | 29.36 | 521,589 | -0.50(-1.67%) |
Feb 02, 2018 | 29.98 | 30.23 | 29.81 | 29.86 | 699,903 | -0.21(-0.69%) |
Feb 01, 2018 | 29.77 | 30.13 | 29.42 | 30.06 | 523,498 | +0.17(+0.56%) |
Jan 31, 2018 | 30.27 | 30.44 | 29.79 | 29.90 | 356,051 | -0.29(-0.97%) |
Jan 30, 2018 | 30.02 | 30.27 | 30.02 | 30.19 | 452,027 | +0.04(+0.14%) |
Jan 29, 2018 | 30.40 | 30.60 | 30.11 | 30.15 | 408,712 | -0.25(-0.82%) |
Jan 26, 2018 | 30.44 | 30.48 | 30.15 | 30.40 | 288,657 | +0.00(+0.00%) |
Jan 25, 2018 | 30.81 | 30.81 | 30.15 | 30.40 | 510,693 | +0.00(+0.00%) |
Jan 24, 2018 | 31.06 | 31.15 | 30.40 | 30.40 | 429,072 | -0.67(-2.14%) |
Jan 23, 2018 | 30.94 | 31.40 | 30.65 | 31.06 | 300,924 | -0.04(-0.13%) |
Jan 22, 2018 | 30.98 | 31.15 | 30.69 | 31.10 | 620,379 | +0.17(+0.54%) |
Jan 19, 2018 | 30.52 | 31.06 | 30.52 | 30.94 | 555,468 | +0.42(+1.36%) |
Jan 18, 2018 | 30.90 | 29.65 | 30.52 | 559,307 | -0.21(-0.68%) | |
Jan 17, 2018 | 29.19 | 30.77 | 29.19 | 30.73 | 650,132 | +1.08(+3.65%) |
Jan 16, 2018 | 29.69 | 30.27 | 29.56 | 29.65 | 547,425 | -0.04(-0.14%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 29.19 | 29.40 | 28.98 | 29.40 | 678,282 | +0.37(+1.29%) |
Jan 10, 2018 | 29.31 | 28.86 | 29.02 | 457,862 | +0.17(+0.58%) | |
Jan 09, 2018 | 28.73 | 29.02 | 28.69 | 28.86 | 432,421 | +0.12(+0.43%) |
Jan 08, 2018 | 28.65 | 28.86 | 28.44 | 28.73 | 322,160 | +0.08(+0.29%) |
Jan 05, 2018 | 28.56 | 28.73 | 28.27 | 28.65 | 481,072 | +0.25(+0.88%) |
Jan 04, 2018 | 28.52 | 28.81 | 28.36 | 28.40 | 487,382 | +0.04(+0.15%) |
Jan 03, 2018 | 28.40 | 28.61 | 28.15 | 28.36 | 495,457 | -0.17(-0.58%) |