Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.24 | 33.24 | 33.24 | 0 | +1.00(+3.09%) | |
Mar 28, 2018 | 32.59 | 32.59 | 31.65 | 32.25 | 49,478 | +0.12(+0.37%) |
Mar 27, 2018 | 32.44 | 32.64 | 31.70 | 32.13 | 32,839 | +0.03(+0.08%) |
Mar 26, 2018 | 32.28 | 32.32 | 31.21 | 32.10 | 19,836 | +0.61(+1.95%) |
Mar 23, 2018 | 32.06 | 32.06 | 31.09 | 31.49 | 57,897 | -0.47(-1.47%) |
Mar 22, 2018 | 32.43 | 32.45 | 31.96 | 31.96 | 20,429 | -0.62(-1.91%) |
Mar 21, 2018 | 32.37 | 32.64 | 32.37 | 32.58 | 51,214 | +0.20(+0.63%) |
Mar 20, 2018 | 32.26 | 32.61 | 32.26 | 32.37 | 24,559 | +0.26(+0.80%) |
Mar 19, 2018 | 32.32 | 32.45 | 31.95 | 32.12 | 67,237 | -0.20(-0.63%) |
Mar 16, 2018 | 31.89 | 32.37 | 31.69 | 32.32 | 74,386 | +0.32(+0.98%) |
Mar 15, 2018 | 31.69 | 32.08 | 31.50 | 32.01 | 67,616 | +0.55(+1.76%) |
Mar 14, 2018 | 31.66 | 31.66 | 31.39 | 31.45 | 5,743 | +0.01(+0.03%) |
Mar 13, 2018 | 32.05 | 32.10 | 31.34 | 31.45 | 57,548 | -0.20(-0.62%) |
Mar 12, 2018 | 31.52 | 31.83 | 31.45 | 31.64 | 15,958 | +0.25(+0.79%) |
Mar 09, 2018 | 31.19 | 31.42 | 30.88 | 31.39 | 8,097 | +0.22(+0.71%) |
Mar 08, 2018 | 30.55 | 31.36 | 29.90 | 31.17 | 231,587 | +0.72(+2.35%) |
Mar 07, 2018 | 30.50 | 30.04 | 30.46 | 40,102 | +0.38(+1.27%) | |
Mar 06, 2018 | 30.37 | 30.43 | 29.98 | 30.07 | 33,084 | -0.21(-0.70%) |
Mar 05, 2018 | 29.09 | 30.40 | 29.05 | 30.29 | 276,296 | +1.24(+4.25%) |
Mar 02, 2018 | 29.04 | 29.17 | 28.62 | 29.05 | 28,410 | -0.08(-0.26%) |
Mar 01, 2018 | 29.25 | 29.42 | 28.76 | 29.13 | 101,670 | +0.14(+0.47%) |
Feb 28, 2018 | 28.84 | 29.00 | 28.31 | 28.99 | 9,535 | +0.12(+0.41%) |
Feb 27, 2018 | 28.27 | 29.09 | 28.27 | 28.87 | 15,875 | -0.11(-0.38%) |
Feb 26, 2018 | 29.05 | 29.05 | 28.97 | 28.98 | 9,928 | +0.02(+0.08%) |
Feb 23, 2018 | 28.91 | 29.19 | 28.87 | 28.96 | 2,307 | +0.28(+0.99%) |
Feb 22, 2018 | 29.05 | 29.05 | 28.22 | 28.68 | 404,933 | +0.08(+0.27%) |
Feb 21, 2018 | 29.04 | 29.05 | 28.50 | 28.60 | 9,819 | -0.44(-1.53%) |
Feb 20, 2018 | 29.05 | 29.65 | 29.04 | 29.04 | 37,405 | -0.01(-0.03%) |
Feb 16, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.29(+1.01%) | |
Feb 15, 2018 | 28.53 | 28.82 | 28.39 | 28.76 | 25,498 | +0.43(+1.50%) |
Feb 14, 2018 | 27.71 | 28.52 | 27.21 | 28.34 | 35,044 | +0.23(+0.82%) |
Feb 13, 2018 | 28.11 | 28.11 | 27.92 | 28.11 | 3,713 | -0.03(-0.12%) |
Feb 12, 2018 | 28.11 | 28.50 | 27.86 | 28.14 | 34,801 | +0.60(+2.20%) |
Feb 09, 2018 | 27.25 | 28.02 | 27.12 | 27.54 | 47,857 | -0.02(-0.06%) |
Feb 08, 2018 | 28.08 | 28.40 | 27.42 | 27.55 | 6,373 | -0.68(-2.41%) |
Feb 07, 2018 | 28.01 | 28.49 | 26.41 | 28.23 | 25,083 | +0.09(+0.30%) |
Feb 06, 2018 | 27.24 | 28.18 | 26.70 | 28.15 | 17,987 | +0.74(+2.70%) |
Feb 05, 2018 | 27.97 | 28.05 | 27.08 | 27.41 | 33,468 | -0.71(-2.52%) |
Feb 02, 2018 | 28.88 | 28.88 | 27.75 | 28.11 | 25,651 | -0.77(-2.65%) |
Feb 01, 2018 | 28.85 | 28.92 | 28.52 | 28.88 | 20,325 | +0.27(+0.94%) |
Jan 31, 2018 | 28.98 | 28.98 | 28.25 | 28.61 | 22,363 | -0.26(-0.90%) |
Jan 30, 2018 | 28.64 | 28.95 | 28.64 | 28.87 | 18,828 | -0.16(-0.56%) |
Jan 29, 2018 | 29.05 | 29.05 | 28.91 | 29.04 | 8,189 | -0.02(-0.06%) |
Jan 26, 2018 | 28.97 | 29.05 | 28.86 | 29.05 | 7,811 | +0.09(+0.29%) |
Jan 25, 2018 | 29.05 | 29.05 | 28.97 | 28.97 | 2,825 | -0.09(-0.29%) |
Jan 24, 2018 | 29.05 | 29.05 | 28.90 | 29.05 | 22,083 | +0.01(+0.03%) |
Jan 23, 2018 | 29.05 | 29.06 | 28.78 | 29.04 | 14,622 | -0.01(-0.03%) |
Jan 22, 2018 | 29.05 | 29.10 | 28.97 | 29.05 | 15,150 | +0.04(+0.15%) |
Jan 19, 2018 | 29.05 | 29.22 | 28.85 | 29.01 | 17,054 | -0.04(-0.15%) |
Jan 18, 2018 | 29.05 | 29.55 | 28.80 | 29.05 | 96,555 | -0.05(-0.18%) |
Jan 17, 2018 | 28.54 | 29.21 | 28.54 | 29.10 | 25,775 | +0.42(+1.46%) |
Jan 16, 2018 | 29.05 | 29.05 | 28.54 | 28.69 | 10,084 | -0.37(-1.26%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 28.89 | 29.07 | 28.49 | 29.05 | 18,854 | +0.16(+0.56%) |
Jan 10, 2018 | 28.46 | 29.06 | 28.46 | 28.89 | 26,783 | +0.33(+1.16%) |
Jan 09, 2018 | 28.46 | 28.59 | 28.46 | 28.56 | 6,481 | -0.11(-0.39%) |
Jan 08, 2018 | 28.27 | 28.68 | 28.27 | 28.67 | 52,664 | +0.35(+1.23%) |
Jan 05, 2018 | 28.37 | 28.43 | 28.11 | 28.32 | 77,606 | +0.25(+0.88%) |
Jan 04, 2018 | 28.30 | 28.31 | 27.94 | 28.07 | 8,109 | -0.16(-0.57%) |
Jan 03, 2018 | 28.14 | 28.32 | 28.14 | 28.23 | 7,419 | -0.12(-0.42%) |