Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.38(+1.41%) | |
Mar 28, 2018 | 27.18 | 27.45 | 26.92 | 27.09 | 4,182,480 | -0.14(-0.51%) |
Mar 27, 2018 | 27.26 | 27.62 | 27.03 | 27.23 | 4,520,383 | +0.06(+0.21%) |
Mar 26, 2018 | 27.08 | 27.34 | 26.70 | 27.17 | 3,407,683 | +0.48(+1.81%) |
Mar 23, 2018 | 27.28 | 27.75 | 26.66 | 26.69 | 3,289,216 | -0.33(-1.21%) |
Mar 22, 2018 | 27.12 | 27.71 | 27.02 | 27.02 | 5,325,134 | -0.36(-1.33%) |
Mar 21, 2018 | 27.03 | 27.68 | 26.91 | 27.38 | 4,894,189 | +0.43(+1.59%) |
Mar 20, 2018 | 27.17 | 27.38 | 26.91 | 26.95 | 2,811,542 | -0.16(-0.58%) |
Mar 19, 2018 | 27.26 | 27.39 | 26.88 | 27.11 | 2,516,908 | -0.26(-0.95%) |
Mar 16, 2018 | 26.99 | 27.46 | 26.65 | 27.37 | 6,756,628 | +0.38(+1.42%) |
Mar 15, 2018 | 27.58 | 27.65 | 26.91 | 26.99 | 3,884,352 | -0.46(-1.66%) |
Mar 14, 2018 | 28.30 | 28.30 | 27.42 | 27.45 | 7,947,949 | -0.83(-2.92%) |
Mar 13, 2018 | 28.25 | 28.54 | 28.16 | 28.27 | 3,140,679 | +0.24(+0.86%) |
Mar 12, 2018 | 27.86 | 28.14 | 27.79 | 28.03 | 3,934,575 | +0.13(+0.47%) |
Mar 09, 2018 | 27.58 | 27.91 | 27.19 | 27.90 | 2,952,874 | +0.48(+1.76%) |
Mar 08, 2018 | 27.61 | 27.64 | 27.09 | 27.42 | 3,531,854 | -0.09(-0.34%) |
Mar 07, 2018 | 27.85 | 27.32 | 27.51 | 3,052,895 | -0.26(-0.94%) | |
Mar 06, 2018 | 27.39 | 27.80 | 27.11 | 27.77 | 4,441,001 | +0.55(+2.01%) |
Mar 05, 2018 | 26.74 | 27.42 | 26.60 | 27.22 | 7,394,711 | +0.33(+1.24%) |
Mar 02, 2018 | 26.40 | 26.94 | 26.20 | 26.89 | 5,754,768 | +0.21(+0.80%) |
Mar 01, 2018 | 26.11 | 26.67 | 25.95 | 26.67 | 9,076,188 | +0.60(+2.32%) |
Feb 28, 2018 | 26.53 | 26.69 | 25.86 | 26.07 | 8,682,830 | -0.40(-1.51%) |
Feb 27, 2018 | 27.37 | 27.81 | 26.46 | 26.47 | 6,199,745 | -0.78(-2.86%) |
Feb 26, 2018 | 27.36 | 27.40 | 26.90 | 27.25 | 3,109,244 | +0.07(+0.24%) |
Feb 23, 2018 | 27.15 | 27.27 | 26.70 | 27.18 | 4,177,771 | +0.07(+0.27%) |
Feb 22, 2018 | 27.05 | 27.11 | 3,816,466 | -0.14(-0.51%) | ||
Feb 21, 2018 | 27.48 | 28.25 | 27.25 | 27.25 | 5,613,511 | -0.12(-0.44%) |
Feb 20, 2018 | 27.57 | 27.71 | 27.18 | 27.37 | 3,703,523 | -0.25(-0.91%) |
Feb 16, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.22(+0.81%) | |
Feb 15, 2018 | 27.63 | 27.63 | 26.97 | 27.40 | 5,710,366 | +0.04(+0.14%) |
Feb 14, 2018 | 26.74 | 27.53 | 26.62 | 27.36 | 6,648,591 | +0.43(+1.59%) |
Feb 13, 2018 | 27.01 | 27.18 | 26.75 | 26.93 | 4,205,211 | -0.17(-0.62%) |
Feb 12, 2018 | 27.00 | 27.39 | 26.83 | 27.10 | 7,162,621 | +0.44(+1.64%) |
Feb 09, 2018 | 27.02 | 27.11 | 26.03 | 26.66 | 7,397,768 | +0.04(+0.14%) |
Feb 08, 2018 | 27.83 | 28.00 | 26.63 | 26.63 | 6,204,180 | -1.15(-4.15%) |
Feb 07, 2018 | 27.94 | 28.80 | 27.77 | 27.78 | 6,027,836 | -0.23(-0.83%) |
Feb 06, 2018 | 26.50 | 28.20 | 26.31 | 28.01 | 6,620,501 | +0.36(+1.31%) |
Feb 05, 2018 | 28.22 | 28.82 | 27.07 | 27.65 | 9,313,524 | -0.86(-3.03%) |
Feb 02, 2018 | 28.92 | 29.10 | 28.34 | 28.51 | 6,415,290 | -0.71(-2.42%) |
Feb 01, 2018 | 29.25 | 29.87 | 28.97 | 29.22 | 7,031,739 | -0.34(-1.16%) |
Jan 31, 2018 | 30.88 | 31.35 | 29.51 | 29.56 | 8,821,130 | -0.83(-2.72%) |
Jan 30, 2018 | 30.44 | 30.59 | 29.32 | 30.39 | 13,438,077 | -0.66(-2.12%) |
Jan 29, 2018 | 31.88 | 31.91 | 30.70 | 31.05 | 11,960,964 | -1.01(-3.16%) |
Jan 26, 2018 | 32.02 | 32.35 | 31.56 | 32.06 | 7,581,918 | +0.24(+0.76%) |
Jan 25, 2018 | 32.40 | 32.40 | 30.99 | 31.82 | 6,369,315 | -0.51(-1.58%) |
Jan 24, 2018 | 32.46 | 32.64 | 32.01 | 32.33 | 4,711,348 | -0.11(-0.34%) |
Jan 23, 2018 | 32.65 | 32.70 | 32.00 | 32.44 | 3,915,130 | -0.20(-0.63%) |
Jan 22, 2018 | 32.14 | 32.68 | 32.04 | 32.65 | 4,235,089 | +0.51(+1.59%) |
Jan 19, 2018 | 31.90 | 32.14 | 31.66 | 32.14 | 3,491,661 | +0.42(+1.32%) |
Jan 18, 2018 | 32.36 | 32.44 | 31.67 | 31.72 | 3,306,138 | -0.23(-0.73%) |
Jan 17, 2018 | 31.62 | 32.00 | 31.45 | 31.95 | 2,592,265 | +0.59(+1.90%) |
Jan 16, 2018 | 32.14 | 32.24 | 31.34 | 31.36 | 3,310,831 | -0.67(-2.09%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 31.56 | 32.08 | 31.53 | 32.06 | 4,613,511 | +0.79(+2.52%) |
Jan 10, 2018 | 31.27 | 5,388,428 | -0.91(-2.83%) | |||
Jan 09, 2018 | 32.03 | 32.52 | 31.93 | 32.18 | 3,758,711 | +0.20(+0.61%) |
Jan 08, 2018 | 32.13 | 32.26 | 31.86 | 31.99 | 4,781,388 | -0.09(-0.29%) |
Jan 05, 2018 | 31.64 | 32.15 | 31.61 | 32.08 | 5,426,656 | +0.66(+2.10%) |
Jan 04, 2018 | 31.87 | 31.94 | 31.16 | 31.42 | 5,120,590 | -0.41(-1.28%) |
Jan 03, 2018 | 31.10 | 31.86 | 30.97 | 31.83 | 4,625,744 | +0.84(+2.70%) |