Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.08(+0.24%) | |
Mar 28, 2018 | 31.13 | 31.21 | 31.13 | 31.21 | 915 | +0.47(+1.51%) |
Mar 27, 2018 | 31.03 | 31.16 | 30.68 | 30.75 | 11,092 | -0.42(-1.36%) |
Mar 26, 2018 | 30.82 | 31.18 | 30.82 | 31.17 | 44,641 | +0.60(+1.97%) |
Mar 23, 2018 | 31.04 | 31.04 | 30.54 | 30.57 | 4,979 | -0.83(-2.64%) |
Mar 22, 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 10 | +0.00(+0.00%) |
Mar 21, 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 511 | -0.17(-0.55%) |
Mar 20, 2018 | 31.50 | 31.57 | 31.50 | 31.57 | 1,636 | +0.02(+0.08%) |
Mar 19, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 500 | -0.11(-0.36%) |
Mar 16, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | +0.00(+0.00%) |
Mar 15, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 462 | +0.05(+0.16%) |
Mar 14, 2018 | 31.63 | 31.67 | 31.60 | 31.61 | 14,797 | -0.27(-0.84%) |
Mar 13, 2018 | 31.89 | 31.89 | 31.88 | 31.88 | 1,500 | +0.36(+1.13%) |
Mar 12, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 1 | +0.00(+0.00%) |
Mar 09, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 25 | +0.00(+0.00%) |
Mar 08, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 1 | +0.00(+0.00%) |
Mar 07, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) |
Mar 06, 2018 | 31.59 | 31.59 | 31.47 | 31.52 | 785 | +0.58(+1.87%) |
Mar 05, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 109 | -0.29(-0.92%) |
Mar 02, 2018 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.00(+0.00%) |
Mar 01, 2018 | 31.21 | 31.24 | 31.21 | 31.24 | 219 | -0.73(-2.30%) |
Feb 28, 2018 | 31.97 | 31.97 | 31.97 | 31.97 | 216 | +0.10(+0.31%) |
Feb 27, 2018 | 31.87 | 31.87 | 31.87 | 31.87 | 500 | +0.08(+0.24%) |
Feb 26, 2018 | 31.79 | 31.79 | 31.79 | 31.79 | 1 | +0.00(+0.00%) |
Feb 23, 2018 | 31.79 | 31.79 | 31.79 | 31.79 | 10 | +0.00(+0.00%) |
Feb 22, 2018 | 31.85 | 31.85 | 31.74 | 31.79 | 461 | +0.07(+0.23%) |
Feb 21, 2018 | 31.78 | 31.85 | 31.72 | 31.72 | 9,733 | -0.05(-0.17%) |
Feb 20, 2018 | 31.77 | 31.77 | 31.77 | 31.77 | 100 | -0.24(-0.74%) |
Feb 16, 2018 | 32.01 | 32.01 | 32.01 | 0 | +0.29(+0.90%) | |
Feb 15, 2018 | 31.72 | 31.72 | 31.72 | 31.72 | 8 | +0.00(+0.00%) |
Feb 14, 2018 | 31.56 | 31.72 | 31.56 | 31.72 | 449 | +0.62(+1.99%) |
Feb 13, 2018 | 31.17 | 31.17 | 31.11 | 31.11 | 766 | -0.33(-1.06%) |
Feb 12, 2018 | 31.26 | 31.44 | 31.26 | 31.44 | 2,139 | +1.11(+3.66%) |
Feb 09, 2018 | 30.64 | 30.75 | 30.33 | 30.33 | 1,190 | -0.68(-2.18%) |
Feb 08, 2018 | 31.20 | 31.20 | 31.20 | 31.00 | 547 | -0.86(-2.69%) |
Feb 07, 2018 | 31.86 | 31.86 | 31.86 | 31.86 | 489 | -0.11(-0.33%) |
Feb 06, 2018 | 31.57 | 31.97 | 31.57 | 31.97 | 487 | +0.57(+1.82%) |
Feb 05, 2018 | 32.99 | 31.40 | 31.40 | 28,335 | -1.59(-4.82%) | |
Feb 02, 2018 | 32.99 | 32.99 | 32.99 | 32.99 | 1,372 | -0.31(-0.92%) |
Feb 01, 2018 | 33.35 | 33.35 | 33.30 | 33.30 | 758 | +0.03(+0.08%) |
Jan 31, 2018 | 33.27 | 33.27 | 33.27 | 33.27 | 5 | +0.00(+0.00%) |
Jan 30, 2018 | 33.28 | 33.28 | 33.17 | 33.27 | 2,311 | -0.22(-0.65%) |
Jan 29, 2018 | 33.50 | 33.50 | 33.49 | 33.49 | 371 | -0.38(-1.13%) |
Jan 26, 2018 | 33.62 | 33.88 | 33.62 | 33.87 | 44,810 | +0.27(+0.80%) |
Jan 25, 2018 | 33.55 | 33.60 | 33.55 | 33.60 | 2,679 | -0.02(-0.05%) |
Jan 24, 2018 | 33.58 | 33.62 | 33.55 | 33.62 | 881 | -0.05(-0.16%) |
Jan 23, 2018 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.00(+0.00%) |
Jan 22, 2018 | 33.67 | 33.67 | 33.67 | 33.67 | 476 | +0.35(+1.05%) |
Jan 19, 2018 | 33.41 | 33.41 | 33.32 | 33.32 | 1,058 | +0.10(+0.30%) |
Jan 18, 2018 | 33.13 | 33.22 | 33.13 | 33.22 | 380 | +0.11(+0.33%) |
Jan 17, 2018 | 33.11 | 33.11 | 33.11 | 33.11 | 284 | +0.03(+0.09%) |
Jan 16, 2018 | 33.11 | 33.21 | 33.08 | 33.08 | 2,384 | +0.58(+1.78%) |
Jan 12, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 78 | +0.00(+0.00%) |
Jan 10, 2018 | 32.43 | 32.43 | 32.50 | 123 | +0.07(+0.22%) | |
Jan 09, 2018 | 32.54 | 32.54 | 32.43 | 32.43 | 548 | -0.00(-0.01%) |
Jan 08, 2018 | 32.55 | 32.55 | 32.43 | 32.43 | 475 | -0.06(-0.17%) |
Jan 05, 2018 | 32.50 | 32.50 | 32.49 | 32.49 | 550 | +0.41(+1.28%) |
Jan 04, 2018 | 32.08 | 32.08 | 32.08 | 32.08 | 3 | +0.62(+1.97%) |
Jan 03, 2018 | 31.46 | 31.46 | 31.46 | 31.46 | 108 | -0.12(-0.37%) |