Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.19 | 30.19 | 30.19 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 30.63 | 30.83 | 29.94 | 30.16 | 2,475,135 | -0.46(-1.50%) |
Mar 27, 2018 | 30.36 | 31.00 | 30.00 | 30.62 | 2,963,588 | +0.44(+1.46%) |
Mar 26, 2018 | 30.25 | 30.34 | 29.92 | 30.18 | 1,554,483 | +0.14(+0.47%) |
Mar 23, 2018 | 30.17 | 30.38 | 30.01 | 30.04 | 1,559,171 | -0.17(-0.56%) |
Mar 22, 2018 | 30.33 | 30.58 | 30.20 | 30.21 | 1,377,523 | -0.29(-0.95%) |
Mar 21, 2018 | 30.70 | 31.11 | 30.37 | 30.50 | 1,156,652 | -0.32(-1.04%) |
Mar 20, 2018 | 30.63 | 30.90 | 30.40 | 30.82 | 1,261,453 | +0.28(+0.92%) |
Mar 19, 2018 | 30.79 | 30.79 | 30.50 | 30.54 | 1,716,784 | -0.45(-1.45%) |
Mar 16, 2018 | 30.61 | 31.16 | 30.56 | 30.99 | 1,429,792 | +0.44(+1.44%) |
Mar 15, 2018 | 31.12 | 31.12 | 30.44 | 30.55 | 1,988,884 | -0.61(-1.96%) |
Mar 14, 2018 | 32.23 | 32.23 | 30.80 | 31.16 | 2,075,360 | -0.35(-1.11%) |
Mar 13, 2018 | 32.21 | 32.29 | 31.16 | 31.51 | 2,056,484 | -0.42(-1.32%) |
Mar 12, 2018 | 32.95 | 33.30 | 31.88 | 31.93 | 1,823,855 | -0.89(-2.71%) |
Mar 09, 2018 | 32.63 | 33.00 | 32.41 | 32.82 | 1,876,364 | +0.32(+0.98%) |
Mar 08, 2018 | 32.20 | 32.95 | 32.03 | 32.50 | 2,417,251 | +0.40(+1.25%) |
Mar 07, 2018 | 32.48 | 32.10 | 1,354,079 | +0.20(+0.63%) | ||
Mar 06, 2018 | 31.53 | 32.28 | 31.37 | 31.90 | 1,442,451 | +0.38(+1.21%) |
Mar 05, 2018 | 30.86 | 31.67 | 30.75 | 31.52 | 1,126,589 | +0.41(+1.32%) |
Mar 02, 2018 | 30.65 | 31.17 | 30.34 | 31.11 | 1,619,832 | +0.37(+1.20%) |
Mar 01, 2018 | 30.79 | 31.13 | 30.59 | 30.74 | 1,330,479 | -0.06(-0.19%) |
Feb 28, 2018 | 31.57 | 31.62 | 30.79 | 30.80 | 1,130,661 | -0.55(-1.75%) |
Feb 27, 2018 | 31.86 | 31.91 | 31.26 | 31.35 | 1,274,329 | -0.57(-1.79%) |
Feb 26, 2018 | 31.80 | 32.05 | 31.42 | 31.92 | 1,494,230 | +0.11(+0.35%) |
Feb 23, 2018 | 31.12 | 31.81 | 31.00 | 31.81 | 815,579 | +0.91(+2.94%) |
Feb 22, 2018 | 30.72 | 30.90 | 1,590,906 | -0.39(-1.25%) | ||
Feb 21, 2018 | 31.09 | 31.70 | 31.09 | 31.29 | 1,384,608 | +0.30(+0.97%) |
Feb 20, 2018 | 30.50 | 31.15 | 30.50 | 30.99 | 1,670,115 | +0.43(+1.41%) |
Feb 16, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 30.87 | 30.95 | 30.14 | 30.47 | 2,039,034 | -0.37(-1.20%) |
Feb 14, 2018 | 30.78 | 31.18 | 30.75 | 30.84 | 1,960,707 | -0.16(-0.52%) |
Feb 13, 2018 | 31.11 | 31.00 | 1,702,138 | +0.40(+1.31%) | ||
Feb 12, 2018 | 30.81 | 30.97 | 30.37 | 30.60 | 1,836,203 | +0.03(+0.10%) |
Feb 09, 2018 | 30.24 | 30.80 | 29.85 | 30.57 | 3,065,027 | +0.57(+1.90%) |
Feb 08, 2018 | 30.05 | 30.42 | 30.00 | 30.00 | 2,828,767 | -0.25(-0.83%) |
Feb 07, 2018 | 30.27 | 30.87 | 30.04 | 30.25 | 1,489,491 | -0.02(-0.07%) |
Feb 06, 2018 | 29.11 | 31.08 | 28.92 | 30.27 | 3,701,461 | -0.21(-0.69%) |
Feb 05, 2018 | 30.64 | 30.95 | 30.23 | 30.48 | 3,797,336 | -0.36(-1.17%) |
Feb 02, 2018 | 31.15 | 31.43 | 30.75 | 30.84 | 1,740,300 | -0.47(-1.50%) |
Feb 01, 2018 | 31.44 | 31.74 | 31.01 | 31.31 | 1,986,219 | -0.19(-0.60%) |
Jan 31, 2018 | 31.22 | 31.56 | 30.81 | 31.50 | 1,888,541 | +0.27(+0.86%) |
Jan 30, 2018 | 31.50 | 31.54 | 31.39 | 31.23 | 1,329,940 | -0.36(-1.14%) |
Jan 29, 2018 | 31.27 | 31.83 | 31.15 | 31.59 | 1,485,440 | +0.19(+0.61%) |
Jan 26, 2018 | 32.00 | 32.05 | 31.03 | 31.40 | 1,231,241 | -0.59(-1.84%) |
Jan 25, 2018 | 31.21 | 32.40 | 31.20 | 31.99 | 1,576,990 | +0.93(+2.99%) |
Jan 24, 2018 | 31.09 | 31.78 | 30.97 | 31.06 | 2,458,007 | +0.10(+0.32%) |
Jan 23, 2018 | 31.06 | 31.12 | 30.80 | 30.96 | 2,412,560 | -0.05(-0.16%) |
Jan 22, 2018 | 31.71 | 31.75 | 30.96 | 31.01 | 1,840,782 | -0.65(-2.05%) |
Jan 19, 2018 | 31.40 | 32.02 | 31.23 | 31.66 | 2,088,496 | +0.51(+1.64%) |
Jan 18, 2018 | 31.08 | 31.90 | 30.89 | 31.15 | 2,016,358 | +0.07(+0.23%) |
Jan 17, 2018 | 31.66 | 31.74 | 31.03 | 31.08 | 1,574,699 | -0.38(-1.21%) |
Jan 16, 2018 | 32.34 | 32.48 | 31.13 | 31.46 | 1,899,791 | -0.98(-3.02%) |
Jan 12, 2018 | 32.44 | 32.44 | 32.44 | 0 | -0.28(-0.86%) | |
Jan 11, 2018 | 32.51 | 32.81 | 32.51 | 32.72 | 635,775 | +0.17(+0.52%) |
Jan 10, 2018 | 32.41 | 32.55 | 1,277,833 | -0.36(-1.09%) | ||
Jan 09, 2018 | 33.00 | 33.11 | 32.85 | 32.91 | 810,134 | +0.06(+0.18%) |
Jan 08, 2018 | 32.71 | 33.00 | 32.55 | 32.85 | 1,189,481 | +0.08(+0.24%) |
Jan 05, 2018 | 32.39 | 32.99 | 32.35 | 32.77 | 1,036,941 | +0.55(+1.71%) |
Jan 04, 2018 | 32.55 | 32.86 | 31.86 | 32.22 | 3,045,346 | -0.07(-0.22%) |
Jan 03, 2018 | 32.17 | 32.60 | 32.10 | 32.29 | 2,541,661 | +0.25(+0.78%) |