Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.09 | 29.09 | 29.09 | 0 | +1.13(+4.03%) | |
Mar 28, 2018 | 27.60 | 28.00 | 27.45 | 27.96 | 976,884 | +0.42(+1.52%) |
Mar 27, 2018 | 28.54 | 28.60 | 27.40 | 27.55 | 1,529,356 | -1.02(-3.58%) |
Mar 26, 2018 | 28.94 | 28.94 | 27.97 | 28.57 | 980,462 | +0.25(+0.89%) |
Mar 23, 2018 | 28.52 | 29.16 | 28.10 | 28.31 | 1,026,069 | -0.09(-0.31%) |
Mar 22, 2018 | 28.61 | 28.99 | 28.35 | 28.40 | 869,706 | -0.67(-2.31%) |
Mar 21, 2018 | 28.34 | 29.39 | 28.22 | 29.07 | 1,008,422 | +1.03(+3.68%) |
Mar 20, 2018 | 27.49 | 28.28 | 27.46 | 28.04 | 779,940 | +0.81(+2.96%) |
Mar 19, 2018 | 27.84 | 27.94 | 26.88 | 27.23 | 1,083,796 | -0.85(-3.01%) |
Mar 16, 2018 | 27.79 | 28.28 | 27.51 | 28.08 | 1,513,206 | +0.34(+1.23%) |
Mar 15, 2018 | 28.38 | 28.66 | 27.67 | 27.74 | 1,156,594 | -0.33(-1.18%) |
Mar 14, 2018 | 28.23 | 28.45 | 27.99 | 28.07 | 617,314 | -0.06(-0.21%) |
Mar 13, 2018 | 28.72 | 28.86 | 28.01 | 28.13 | 717,433 | -0.39(-1.36%) |
Mar 12, 2018 | 28.43 | 29.11 | 28.31 | 28.52 | 976,759 | -0.01(-0.03%) |
Mar 09, 2018 | 27.80 | 28.55 | 27.80 | 28.53 | 1,146,629 | +1.00(+3.64%) |
Mar 08, 2018 | 27.67 | 27.83 | 27.23 | 27.53 | 1,255,410 | -0.13(-0.46%) |
Mar 07, 2018 | 27.25 | 27.65 | 2,068,189 | -0.56(-2.00%) | ||
Mar 06, 2018 | 30.39 | 30.44 | 28.18 | 28.22 | 1,870,168 | -1.91(-6.33%) |
Mar 05, 2018 | 28.74 | 30.34 | 28.64 | 30.12 | 1,760,767 | +1.24(+4.28%) |
Mar 02, 2018 | 27.81 | 28.92 | 27.64 | 28.89 | 897,143 | +0.82(+2.91%) |
Mar 01, 2018 | 28.09 | 28.43 | 27.70 | 28.07 | 1,029,909 | +0.00(+0.00%) |
Feb 28, 2018 | 29.10 | 29.45 | 28.06 | 28.07 | 1,475,803 | -0.79(-2.73%) |
Feb 27, 2018 | 29.25 | 29.74 | 28.86 | 28.86 | 992,289 | -0.55(-1.89%) |
Feb 26, 2018 | 29.39 | 29.45 | 28.86 | 29.41 | 984,719 | +0.21(+0.73%) |
Feb 23, 2018 | 28.66 | 29.21 | 28.42 | 29.20 | 1,396,856 | +0.86(+3.02%) |
Feb 22, 2018 | 28.34 | 1,422,193 | +0.45(+1.60%) | |||
Feb 21, 2018 | 28.48 | 28.76 | 27.87 | 27.90 | 1,358,126 | -0.66(-2.32%) |
Feb 20, 2018 | 28.96 | 29.20 | 28.30 | 28.56 | 1,650,129 | -0.31(-1.08%) |
Feb 16, 2018 | 28.87 | 28.87 | 28.87 | 0 | +0.11(+0.37%) | |
Feb 15, 2018 | 28.92 | 28.92 | 27.88 | 28.76 | 1,442,462 | +0.00(+0.00%) |
Feb 14, 2018 | 27.20 | 28.90 | 27.20 | 28.76 | 996,444 | +1.27(+4.64%) |
Feb 13, 2018 | 27.86 | 27.98 | 27.24 | 27.49 | 1,193,696 | -0.68(-2.42%) |
Feb 12, 2018 | 27.85 | 28.56 | 27.68 | 28.17 | 1,346,388 | +0.69(+2.51%) |
Feb 09, 2018 | 27.47 | 27.68 | 26.35 | 27.48 | 1,264,945 | +0.29(+1.07%) |
Feb 08, 2018 | 28.70 | 28.93 | 27.18 | 27.19 | 1,522,350 | -1.44(-5.03%) |
Feb 07, 2018 | 29.40 | 29.59 | 28.60 | 28.63 | 1,715,184 | -0.62(-2.13%) |
Feb 06, 2018 | 28.87 | 29.97 | 28.63 | 29.25 | 2,231,218 | -0.57(-1.92%) |
Feb 05, 2018 | 29.99 | 30.67 | 29.46 | 29.82 | 1,187,264 | -0.51(-1.67%) |
Feb 02, 2018 | 31.60 | 31.60 | 30.24 | 30.33 | 1,572,361 | -1.76(-5.49%) |
Feb 01, 2018 | 31.69 | 31.91 | 31.49 | 32.09 | 718,519 | +0.56(+1.79%) |
Jan 31, 2018 | 31.27 | 31.74 | 31.06 | 31.52 | 1,027,403 | +0.27(+0.87%) |
Jan 30, 2018 | 31.32 | 31.52 | 31.13 | 31.25 | 987,100 | -0.54(-1.68%) |
Jan 29, 2018 | 31.79 | 32.20 | 31.49 | 31.79 | 594,545 | -0.18(-0.58%) |
Jan 26, 2018 | 31.29 | 32.06 | 31.29 | 31.97 | 855,567 | +0.19(+0.61%) |
Jan 25, 2018 | 32.55 | 32.60 | 31.58 | 31.78 | 806,192 | -0.55(-1.71%) |
Jan 24, 2018 | 32.73 | 33.03 | 32.08 | 32.33 | 1,255,111 | -0.06(-0.18%) |
Jan 23, 2018 | 32.17 | 32.55 | 31.81 | 32.39 | 1,397,072 | +0.66(+2.08%) |
Jan 22, 2018 | 30.94 | 31.86 | 30.73 | 31.73 | 966,566 | +0.93(+3.03%) |
Jan 19, 2018 | 30.92 | 31.28 | 30.52 | 30.79 | 1,935,885 | -0.52(-1.65%) |
Jan 18, 2018 | 31.23 | 31.70 | 30.78 | 31.31 | 1,104,074 | -0.02(-0.06%) |
Jan 17, 2018 | 31.41 | 31.70 | 30.93 | 31.33 | 1,006,129 | +0.03(+0.09%) |
Jan 16, 2018 | 32.10 | 32.53 | 31.23 | 31.30 | 2,050,610 | -0.55(-1.74%) |
Jan 12, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.17 | 32.48 | 31.12 | 31.84 | 1,651,554 | +0.88(+2.83%) |
Jan 10, 2018 | 30.77 | 31.10 | 30.62 | 30.96 | 928,077 | +0.26(+0.86%) |
Jan 09, 2018 | 31.36 | 31.54 | 30.65 | 30.70 | 1,154,265 | -0.61(-1.96%) |
Jan 08, 2018 | 30.78 | 31.45 | 30.51 | 31.31 | 1,223,995 | +0.62(+2.03%) |
Jan 05, 2018 | 31.15 | 31.39 | 30.62 | 30.69 | 1,137,369 | -0.68(-2.17%) |
Jan 04, 2018 | 31.09 | 31.47 | 30.63 | 31.37 | 984,577 | +0.32(+1.03%) |
Jan 03, 2018 | 30.84 | 31.39 | 30.84 | 31.05 | 1,022,453 | +0.32(+1.04%) |