Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | -1.03(-3.40%) | |
Mar 28, 2018 | 30.25 | 30.33 | 30.06 | 30.22 | 8,136 | +0.41(+1.38%) |
Mar 27, 2018 | 29.59 | 29.84 | 29.42 | 29.81 | 8,126 | +0.24(+0.83%) |
Mar 26, 2018 | 29.86 | 29.86 | 29.55 | 29.56 | 18,242 | -0.70(-2.30%) |
Mar 23, 2018 | 29.85 | 30.28 | 29.78 | 30.26 | 44,479 | +0.78(+2.64%) |
Mar 22, 2018 | 29.30 | 29.53 | 29.20 | 29.48 | 11,311 | +0.80(+2.78%) |
Mar 21, 2018 | 28.77 | 28.77 | 28.68 | 28.68 | 1,626 | +0.19(+0.67%) |
Mar 20, 2018 | 28.63 | 28.63 | 28.44 | 28.49 | 13,201 | -0.23(-0.81%) |
Mar 19, 2018 | 28.67 | 28.78 | 28.67 | 28.72 | 7,112 | +0.00(+0.02%) |
Mar 16, 2018 | 28.77 | 28.77 | 28.66 | 28.72 | 3,544 | +0.42(+1.47%) |
Mar 15, 2018 | 28.37 | 28.46 | 28.30 | 28.30 | 956 | -0.29(-1.01%) |
Mar 14, 2018 | 28.56 | 28.61 | 28.49 | 28.59 | 7,123 | -0.09(-0.30%) |
Mar 13, 2018 | 28.35 | 28.75 | 28.35 | 28.68 | 3,210 | +0.51(+1.80%) |
Mar 12, 2018 | 28.13 | 28.23 | 28.06 | 28.17 | 2,856 | +0.11(+0.38%) |
Mar 09, 2018 | 28.26 | 28.26 | 28.06 | 28.06 | 14,908 | -0.55(-1.91%) |
Mar 08, 2018 | 28.68 | 28.69 | 28.55 | 28.61 | 3,544 | -0.13(-0.47%) |
Mar 07, 2018 | 28.74 | 28.74 | 4,898 | +0.13(+0.47%) | ||
Mar 06, 2018 | 28.45 | 28.64 | 28.45 | 28.61 | 4,534 | -0.31(-1.08%) |
Mar 05, 2018 | 29.20 | 29.20 | 28.92 | 28.92 | 3,344 | -0.04(-0.15%) |
Mar 02, 2018 | 29.59 | 29.66 | 28.96 | 28.96 | 10,294 | -0.34(-1.18%) |
Mar 01, 2018 | 29.05 | 29.42 | 28.88 | 29.31 | 52,447 | +0.06(+0.21%) |
Feb 28, 2018 | 28.93 | 29.26 | 28.93 | 29.25 | 31,104 | +0.27(+0.92%) |
Feb 27, 2018 | 28.66 | 28.98 | 28.66 | 28.98 | 7,614 | +1.04(+3.71%) |
Feb 26, 2018 | 28.23 | 28.23 | 27.94 | 27.94 | 3,278 | -0.59(-2.07%) |
Feb 23, 2018 | 28.66 | 28.76 | 28.53 | 28.53 | 51,641 | -0.16(-0.56%) |
Feb 22, 2018 | 28.56 | 28.69 | 28.56 | 28.69 | 665 | -0.25(-0.87%) |
Feb 21, 2018 | 28.65 | 28.94 | 28.56 | 28.94 | 15,205 | -0.12(-0.43%) |
Feb 20, 2018 | 28.95 | 29.07 | 28.95 | 29.07 | 5,492 | +0.59(+2.07%) |
Feb 16, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.08(-0.29%) | |
Feb 15, 2018 | 28.80 | 28.80 | 28.56 | 28.56 | 5,432 | -0.52(-1.78%) |
Feb 14, 2018 | 29.63 | 29.63 | 29.04 | 29.08 | 7,696 | -0.65(-2.18%) |
Feb 13, 2018 | 29.86 | 29.98 | 29.69 | 29.73 | 11,640 | -0.21(-0.69%) |
Feb 12, 2018 | 30.51 | 30.54 | 29.92 | 29.93 | 14,714 | -0.94(-3.04%) |
Feb 09, 2018 | 30.83 | 31.91 | 30.83 | 30.87 | 45,700 | +0.78(+2.58%) |
Feb 08, 2018 | 29.22 | 30.09 | 29.22 | 30.09 | 10,835 | +1.01(+3.46%) |
Feb 07, 2018 | 28.73 | 29.06 | 28.67 | 29.09 | 10,079 | +1.25(+4.48%) |
Feb 06, 2018 | 28.56 | 28.56 | 27.84 | 27.84 | 23,310 | +0.15(+0.55%) |
Feb 05, 2018 | 27.35 | 27.69 | 27.28 | 27.69 | 21,531 | +0.01(+0.04%) |
Feb 02, 2018 | 27.45 | 27.70 | 27.45 | 27.68 | 14,808 | +0.11(+0.42%) |
Feb 01, 2018 | 27.54 | 27.60 | 27.54 | 27.56 | 4,300 | +0.35(+1.27%) |
Jan 31, 2018 | 27.21 | 27.28 | 27.09 | 27.22 | 5,716 | -0.33(-1.18%) |
Jan 30, 2018 | 27.42 | 27.54 | 27.42 | 27.54 | 6,517 | +0.24(+0.88%) |
Jan 29, 2018 | 27.25 | 27.34 | 27.25 | 27.30 | 8,952 | +0.74(+2.78%) |
Jan 26, 2018 | 26.59 | 26.66 | 26.52 | 26.57 | 22,130 | -0.25(-0.93%) |
Jan 25, 2018 | 26.71 | 26.84 | 26.71 | 26.82 | 5,465 | +0.14(+0.54%) |
Jan 24, 2018 | 26.75 | 26.75 | 26.61 | 26.67 | 10,114 | -0.23(-0.85%) |
Jan 23, 2018 | 26.96 | 27.01 | 26.89 | 26.90 | 5,504 | -0.22(-0.82%) |
Jan 22, 2018 | 27.22 | 27.22 | 26.86 | 27.12 | 7,483 | -0.30(-1.08%) |
Jan 19, 2018 | 27.63 | 27.63 | 27.40 | 27.42 | 6,762 | -0.32(-1.14%) |
Jan 18, 2018 | 27.75 | 27.77 | 27.73 | 27.74 | 17,352 | -0.14(-0.52%) |
Jan 17, 2018 | 27.98 | 28.04 | 27.87 | 27.88 | 23,275 | -0.12(-0.44%) |
Jan 16, 2018 | 27.88 | 28.04 | 27.87 | 28.00 | 28,198 | -0.13(-0.48%) |
Jan 12, 2018 | 28.14 | 28.14 | 28.14 | 0 | -0.36(-1.28%) | |
Jan 11, 2018 | 28.61 | 28.61 | 28.49 | 28.50 | 7,819 | -0.17(-0.60%) |
Jan 10, 2018 | 28.67 | 28.69 | 28.67 | 28.68 | 3,788 | -0.12(-0.40%) |
Jan 09, 2018 | 28.76 | 28.79 | 28.74 | 28.79 | 3,371 | +0.02(+0.07%) |
Jan 08, 2018 | 28.90 | 28.90 | 28.70 | 28.77 | 11,717 | -0.02(-0.07%) |
Jan 05, 2018 | 28.81 | 28.94 | 28.78 | 28.79 | 5,588 | -0.13(-0.46%) |
Jan 04, 2018 | 28.89 | 28.99 | 28.89 | 28.92 | 5,701 | -0.09(-0.30%) |
Jan 03, 2018 | 29.02 | 29.13 | 29.01 | 29.01 | 3,806 | -0.28(-0.95%) |