Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 29.82 | 30.32 | 29.81 | 29.98 | 8,179,153 | +0.75(+2.58%) |
Mar 27, 2018 | 29.62 | 29.63 | 29.12 | 29.23 | 8,890,256 | +0.73(+2.56%) |
Mar 26, 2018 | 28.66 | 28.70 | 28.05 | 28.50 | 3,856,965 | +0.01(+0.03%) |
Mar 23, 2018 | 28.86 | 28.96 | 28.45 | 28.49 | 10,333,918 | +0.97(+3.51%) |
Mar 22, 2018 | 27.79 | 27.83 | 27.51 | 27.52 | 3,829,056 | -0.46(-1.66%) |
Mar 21, 2018 | 28.06 | 28.15 | 27.87 | 27.99 | 2,603,753 | +0.00(+0.00%) |
Mar 20, 2018 | 28.04 | 28.13 | 27.91 | 27.99 | 2,556,714 | -0.10(-0.35%) |
Mar 19, 2018 | 28.39 | 28.41 | 27.92 | 28.09 | 2,811,435 | -0.30(-1.05%) |
Mar 16, 2018 | 28.25 | 28.45 | 28.23 | 28.39 | 2,191,593 | +0.27(+0.98%) |
Mar 15, 2018 | 28.16 | 28.45 | 28.05 | 28.11 | 2,164,454 | -0.14(-0.51%) |
Mar 14, 2018 | 28.44 | 28.48 | 28.10 | 28.26 | 2,681,754 | -0.02(-0.05%) |
Mar 13, 2018 | 28.45 | 28.59 | 28.20 | 28.27 | 2,655,952 | -0.40(-1.38%) |
Mar 12, 2018 | 28.61 | 28.73 | 28.52 | 28.67 | 2,773,664 | +0.22(+0.78%) |
Mar 09, 2018 | 28.52 | 28.55 | 28.35 | 28.45 | 3,133,920 | -0.12(-0.43%) |
Mar 08, 2018 | 28.58 | 28.76 | 28.45 | 28.57 | 4,765,265 | +0.20(+0.70%) |
Mar 07, 2018 | 28.39 | 28.12 | 28.37 | 3,446,370 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.23 | 28.30 | 28.00 | 28.12 | 3,206,742 | +0.11(+0.41%) |
Mar 05, 2018 | 27.70 | 28.08 | 27.67 | 28.00 | 3,153,700 | +0.43(+1.55%) |
Mar 02, 2018 | 27.43 | 27.59 | 27.38 | 27.58 | 2,382,549 | +0.19(+0.70%) |
Mar 01, 2018 | 27.75 | 27.82 | 27.24 | 27.39 | 3,681,211 | -0.26(-0.94%) |
Feb 28, 2018 | 28.07 | 28.13 | 27.65 | 27.65 | 3,235,185 | -0.15(-0.55%) |
Feb 27, 2018 | 28.11 | 28.13 | 27.80 | 27.80 | 2,397,608 | -0.37(-1.32%) |
Feb 26, 2018 | 28.02 | 28.18 | 28.02 | 28.17 | 3,246,945 | +0.12(+0.43%) |
Feb 23, 2018 | 27.95 | 28.10 | 27.87 | 28.05 | 3,653,511 | +0.21(+0.74%) |
Feb 22, 2018 | 27.79 | 27.84 | 3,858,830 | +0.02(+0.06%) | ||
Feb 21, 2018 | 27.94 | 28.17 | 27.82 | 27.83 | 4,623,455 | -0.10(-0.35%) |
Feb 20, 2018 | 28.21 | 28.28 | 27.87 | 27.93 | 5,451,048 | -0.28(-0.98%) |
Feb 16, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.84 | 27.97 | 27.71 | 27.91 | 4,420,146 | +0.37(+1.33%) |
Feb 14, 2018 | 27.09 | 27.61 | 27.04 | 27.54 | 4,602,646 | +0.27(+0.99%) |
Feb 13, 2018 | 27.12 | 27.33 | 27.06 | 27.27 | 5,299,421 | +0.14(+0.52%) |
Feb 12, 2018 | 27.15 | 27.29 | 27.06 | 27.13 | 7,901,083 | -0.16(-0.60%) |
Feb 09, 2018 | 27.09 | 27.46 | 26.61 | 27.30 | 7,849,951 | +0.24(+0.88%) |
Feb 08, 2018 | 28.04 | 28.06 | 27.05 | 27.06 | 9,800,646 | +0.10(+0.39%) |
Feb 07, 2018 | 26.45 | 26.67 | 26.42 | 26.95 | 8,914,815 | +0.03(+0.11%) |
Feb 06, 2018 | 26.18 | 27.16 | 26.10 | 26.92 | 12,142,359 | +0.18(+0.67%) |
Feb 05, 2018 | 27.25 | 27.30 | 26.57 | 26.74 | 8,360,193 | -1.01(-3.64%) |
Feb 02, 2018 | 28.05 | 28.10 | 27.75 | 27.75 | 4,469,924 | -0.37(-1.30%) |
Feb 01, 2018 | 28.19 | 28.31 | 28.10 | 28.12 | 4,346,254 | +0.06(+0.21%) |
Jan 31, 2018 | 28.54 | 28.57 | 28.01 | 28.06 | 6,253,045 | -0.45(-1.57%) |
Jan 30, 2018 | 28.70 | 28.75 | 28.45 | 28.51 | 5,017,971 | -0.27(-0.94%) |
Jan 29, 2018 | 28.86 | 28.87 | 28.65 | 28.78 | 5,270,679 | -0.43(-1.46%) |
Jan 26, 2018 | 29.13 | 29.21 | 29.01 | 29.20 | 5,734,228 | +0.51(+1.77%) |
Jan 25, 2018 | 29.11 | 29.38 | 28.58 | 28.70 | 6,278,477 | -0.22(-0.75%) |
Jan 24, 2018 | 28.90 | 29.10 | 28.81 | 28.91 | 6,708,188 | -0.03(-0.10%) |
Jan 23, 2018 | 29.00 | 29.16 | 28.84 | 28.94 | 4,749,660 | +0.10(+0.34%) |
Jan 22, 2018 | 28.70 | 28.85 | 28.63 | 28.85 | 5,645,561 | +0.27(+0.94%) |
Jan 19, 2018 | 28.53 | 28.67 | 28.41 | 28.58 | 4,649,651 | +0.02(+0.08%) |
Jan 18, 2018 | 28.41 | 28.56 | 28.41 | 28.55 | 5,769,793 | +0.02(+0.05%) |
Jan 17, 2018 | 28.57 | 28.62 | 28.46 | 28.54 | 8,542,449 | +0.17(+0.61%) |
Jan 16, 2018 | 28.25 | 28.51 | 28.19 | 28.37 | 9,944,451 | +0.31(+1.12%) |
Jan 12, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.39 | 27.57 | 27.30 | 27.56 | 6,105,599 | +0.33(+1.21%) |
Jan 10, 2018 | 27.26 | 27.39 | 27.17 | 27.23 | 7,088,986 | -0.41(-1.49%) |
Jan 09, 2018 | 27.66 | 27.75 | 27.45 | 27.64 | 7,065,349 | -0.34(-1.20%) |
Jan 08, 2018 | 28.06 | 28.12 | 27.77 | 27.98 | 7,899,761 | -0.08(-0.29%) |
Jan 05, 2018 | 27.90 | 28.06 | 27.77 | 28.06 | 9,692,631 | +0.49(+1.76%) |
Jan 04, 2018 | 27.63 | 27.66 | 27.47 | 27.57 | 6,959,802 | +0.05(+0.19%) |
Jan 03, 2018 | 27.66 | 27.72 | 27.46 | 27.52 | 8,824,166 | -0.10(-0.38%) |