Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.43(-1.49%) | |
Mar 28, 2018 | 28.58 | 28.82 | 28.44 | 28.61 | 2,853,757 | +0.16(+0.56%) |
Mar 27, 2018 | 28.55 | 28.80 | 28.04 | 28.45 | 7,079,555 | +0.05(+0.19%) |
Mar 26, 2018 | 28.25 | 28.44 | 27.92 | 28.40 | 3,176,327 | +0.46(+1.65%) |
Mar 23, 2018 | 28.26 | 28.41 | 27.90 | 27.94 | 4,457,656 | -0.27(-0.97%) |
Mar 22, 2018 | 28.49 | 28.76 | 28.20 | 28.21 | 2,027,207 | -0.55(-1.91%) |
Mar 21, 2018 | 28.74 | 29.11 | 28.60 | 28.76 | 2,082,125 | +0.03(+0.09%) |
Mar 20, 2018 | 29.00 | 29.19 | 28.72 | 28.73 | 2,206,283 | -0.24(-0.83%) |
Mar 19, 2018 | 29.65 | 29.75 | 28.80 | 28.97 | 2,445,227 | -0.73(-2.45%) |
Mar 16, 2018 | 29.73 | 29.96 | 29.61 | 29.70 | 3,981,596 | +0.03(+0.09%) |
Mar 15, 2018 | 29.82 | 29.92 | 29.63 | 29.67 | 1,750,513 | -0.06(-0.21%) |
Mar 14, 2018 | 30.07 | 29.64 | 29.73 | 2,068,859 | +0.04(+0.12%) | |
Mar 13, 2018 | 30.07 | 30.07 | 29.65 | 29.70 | 3,483,454 | -0.37(-1.24%) |
Mar 12, 2018 | 29.72 | 30.25 | 29.69 | 30.07 | 2,865,364 | +0.45(+1.53%) |
Mar 09, 2018 | 29.32 | 29.62 | 29.22 | 29.62 | 2,440,238 | +0.55(+1.89%) |
Mar 08, 2018 | 29.10 | 29.40 | 28.99 | 29.07 | 2,263,420 | +0.08(+0.27%) |
Mar 07, 2018 | 28.76 | 28.99 | 3,147,758 | -0.51(-1.74%) | ||
Mar 06, 2018 | 29.23 | 29.61 | 29.19 | 29.50 | 2,779,098 | +0.34(+1.16%) |
Mar 05, 2018 | 28.46 | 29.28 | 28.42 | 29.17 | 3,172,357 | +0.49(+1.71%) |
Mar 02, 2018 | 28.18 | 28.71 | 27.99 | 28.68 | 2,761,458 | +0.33(+1.18%) |
Mar 01, 2018 | 28.57 | 28.83 | 28.05 | 28.34 | 3,586,826 | -0.29(-1.01%) |
Feb 28, 2018 | 29.16 | 29.33 | 28.61 | 28.63 | 4,471,241 | -0.47(-1.60%) |
Feb 27, 2018 | 29.80 | 29.87 | 29.06 | 29.10 | 4,990,591 | -0.55(-1.86%) |
Feb 26, 2018 | 29.25 | 29.66 | 29.07 | 29.65 | 3,684,666 | +0.47(+1.59%) |
Feb 23, 2018 | 28.36 | 29.19 | 28.18 | 29.19 | 4,017,895 | +1.10(+3.90%) |
Feb 22, 2018 | 28.07 | 28.09 | 3,583,829 | -0.45(-1.57%) | ||
Feb 21, 2018 | 28.92 | 29.21 | 28.54 | 28.54 | 2,425,130 | -0.52(-1.78%) |
Feb 20, 2018 | 29.40 | 29.52 | 28.98 | 29.05 | 4,360,127 | -0.50(-1.69%) |
Feb 16, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.07(+0.24%) | |
Feb 15, 2018 | 29.07 | 29.49 | 28.93 | 29.48 | 5,577,026 | +0.54(+1.88%) |
Feb 14, 2018 | 28.87 | 29.09 | 28.37 | 28.94 | 6,127,728 | -0.07(-0.24%) |
Feb 13, 2018 | 29.41 | 29.47 | 28.91 | 29.01 | 6,032,329 | -0.47(-1.61%) |
Feb 12, 2018 | 29.88 | 30.01 | 28.91 | 29.48 | 10,638,445 | -0.09(-0.30%) |
Feb 09, 2018 | 30.05 | 30.81 | 29.40 | 29.57 | 13,868,057 | -0.18(-0.59%) |
Feb 08, 2018 | 32.22 | 32.38 | 29.75 | 29.75 | 13,485,135 | -3.21(-9.74%) |
Feb 07, 2018 | 32.28 | 32.86 | 32.25 | 32.96 | 7,823,717 | +0.61(+1.90%) |
Feb 06, 2018 | 31.29 | 32.59 | 30.93 | 32.34 | 6,428,177 | +0.36(+1.11%) |
Feb 05, 2018 | 32.66 | 32.91 | 31.79 | 31.99 | 5,068,391 | -0.91(-2.76%) |
Feb 02, 2018 | 33.70 | 33.79 | 32.66 | 32.90 | 4,600,849 | -0.89(-2.65%) |
Feb 01, 2018 | 32.65 | 34.44 | 32.48 | 33.79 | 7,905,230 | +0.97(+2.94%) |
Jan 31, 2018 | 32.22 | 32.96 | 32.01 | 32.83 | 4,546,103 | +0.78(+2.44%) |
Jan 30, 2018 | 32.39 | 32.53 | 31.98 | 32.05 | 3,641,747 | -0.45(-1.38%) |
Jan 29, 2018 | 32.49 | 32.71 | 32.31 | 32.49 | 2,720,015 | -0.14(-0.43%) |
Jan 26, 2018 | 32.70 | 32.90 | 32.55 | 32.63 | 2,849,026 | -0.01(-0.03%) |
Jan 25, 2018 | 33.08 | 33.11 | 32.61 | 32.64 | 2,562,999 | -0.29(-0.88%) |
Jan 24, 2018 | 32.79 | 33.25 | 32.56 | 32.93 | 3,980,966 | +0.39(+1.21%) |
Jan 23, 2018 | 32.53 | 32.70 | 32.29 | 32.54 | 3,068,863 | -0.02(-0.05%) |
Jan 22, 2018 | 32.20 | 32.58 | 32.19 | 32.55 | 3,718,550 | +0.34(+1.06%) |
Jan 19, 2018 | 32.19 | 32.28 | 31.94 | 32.21 | 3,615,759 | +0.13(+0.41%) |
Jan 18, 2018 | 31.91 | 32.55 | 31.91 | 32.08 | 3,246,104 | +0.24(+0.74%) |
Jan 17, 2018 | 32.72 | 32.72 | 31.62 | 31.84 | 4,705,749 | -0.71(-2.18%) |
Jan 16, 2018 | 33.00 | 33.09 | 32.53 | 32.55 | 3,466,779 | -0.32(-0.96%) |
Jan 12, 2018 | 32.87 | 32.87 | 32.87 | 0 | +1.02(+3.20%) | |
Jan 11, 2018 | 31.95 | 32.16 | 31.76 | 31.85 | 4,421,262 | +0.04(+0.11%) |
Jan 10, 2018 | 31.94 | 31.64 | 31.82 | 3,771,006 | -0.06(-0.19%) | |
Jan 09, 2018 | 31.65 | 31.97 | 31.62 | 31.88 | 5,516,396 | +0.15(+0.47%) |
Jan 08, 2018 | 32.30 | 32.47 | 31.62 | 31.73 | 8,036,237 | +0.14(+0.44%) |
Jan 05, 2018 | 31.56 | 31.68 | 31.32 | 31.59 | 5,108,664 | +0.18(+0.59%) |
Jan 04, 2018 | 31.72 | 31.72 | 31.31 | 31.41 | 4,035,257 | -0.18(-0.56%) |
Jan 03, 2018 | 32.13 | 32.34 | 31.56 | 31.58 | 3,281,405 | -0.59(-1.83%) |