Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.34 | 29.34 | 29.34 | 0 | +0.25(+0.88%) | |
Mar 28, 2018 | 28.92 | 29.44 | 28.82 | 29.08 | 593,679 | +0.25(+0.85%) |
Mar 27, 2018 | 29.28 | 29.38 | 28.70 | 28.84 | 998,832 | -0.39(-1.34%) |
Mar 26, 2018 | 28.99 | 29.77 | 28.61 | 29.23 | 492,954 | +0.68(+2.37%) |
Mar 23, 2018 | 29.16 | 29.61 | 28.54 | 28.55 | 603,475 | -0.53(-1.82%) |
Mar 22, 2018 | 29.24 | 29.72 | 28.52 | 29.08 | 696,357 | -0.50(-1.69%) |
Mar 21, 2018 | 29.73 | 30.01 | 29.45 | 29.58 | 621,918 | -0.14(-0.46%) |
Mar 20, 2018 | 29.37 | 29.80 | 29.37 | 29.72 | 518,549 | +0.34(+1.17%) |
Mar 19, 2018 | 29.33 | 29.53 | 28.96 | 29.38 | 394,863 | -0.07(-0.23%) |
Mar 16, 2018 | 29.64 | 29.73 | 28.99 | 29.45 | 652,480 | -0.09(-0.30%) |
Mar 15, 2018 | 29.42 | 29.82 | 28.99 | 29.53 | 319,877 | +0.08(+0.27%) |
Mar 14, 2018 | 29.74 | 30.48 | 29.39 | 29.46 | 729,936 | -0.09(-0.30%) |
Mar 13, 2018 | 30.31 | 30.37 | 29.50 | 29.54 | 1,101,256 | -0.60(-1.98%) |
Mar 12, 2018 | 30.30 | 30.33 | 29.93 | 30.14 | 366,134 | -0.17(-0.55%) |
Mar 09, 2018 | 29.82 | 30.40 | 29.36 | 30.31 | 298,205 | +0.55(+1.85%) |
Mar 08, 2018 | 29.68 | 29.87 | 29.47 | 29.76 | 457,330 | +0.25(+0.86%) |
Mar 07, 2018 | 29.68 | 29.50 | 655,711 | -0.08(-0.27%) | ||
Mar 06, 2018 | 29.24 | 29.64 | 29.07 | 29.58 | 333,582 | +0.51(+1.75%) |
Mar 05, 2018 | 29.06 | 29.29 | 28.67 | 29.07 | 359,835 | -0.21(-0.70%) |
Mar 02, 2018 | 28.65 | 29.38 | 28.40 | 29.28 | 425,930 | +0.24(+0.84%) |
Mar 01, 2018 | 30.01 | 30.04 | 28.85 | 29.03 | 501,877 | -0.98(-3.26%) |
Feb 28, 2018 | 30.45 | 30.73 | 30.00 | 30.01 | 364,513 | -0.41(-1.35%) |
Feb 27, 2018 | 30.94 | 32.03 | 30.40 | 30.42 | 445,998 | -0.53(-1.71%) |
Feb 26, 2018 | 31.20 | 31.34 | 30.38 | 30.95 | 387,844 | -0.18(-0.57%) |
Feb 23, 2018 | 30.86 | 31.30 | 30.56 | 31.13 | 448,652 | +0.55(+1.79%) |
Feb 22, 2018 | 30.85 | 31.24 | 30.52 | 30.58 | 510,532 | -0.26(-0.86%) |
Feb 21, 2018 | 30.26 | 31.41 | 29.89 | 30.85 | 805,352 | -0.03(-0.10%) |
Feb 20, 2018 | 31.22 | 31.48 | 30.64 | 30.87 | 386,458 | -0.56(-1.78%) |
Feb 16, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.20(-0.62%) | |
Feb 15, 2018 | 31.71 | 31.83 | 31.34 | 31.63 | 409,094 | +0.11(+0.34%) |
Feb 14, 2018 | 30.39 | 31.55 | 30.21 | 31.52 | 516,475 | +0.98(+3.21%) |
Feb 13, 2018 | 30.43 | 30.73 | 29.58 | 30.54 | 536,020 | -0.24(-0.76%) |
Feb 12, 2018 | 30.18 | 31.14 | 29.45 | 30.78 | 1,114,761 | +0.82(+2.75%) |
Feb 09, 2018 | 32.51 | 32.67 | 29.55 | 29.95 | 1,366,987 | -1.01(-3.26%) |
Feb 08, 2018 | 32.42 | 32.42 | 30.81 | 30.96 | 1,063,732 | -1.51(-4.64%) |
Feb 07, 2018 | 33.10 | 33.10 | 31.73 | 32.47 | 622,554 | -0.69(-2.07%) |
Feb 06, 2018 | 32.05 | 33.29 | 31.81 | 33.16 | 861,663 | +0.10(+0.30%) |
Feb 05, 2018 | 34.34 | 34.44 | 32.64 | 33.06 | 375,990 | -1.55(-4.47%) |
Feb 02, 2018 | 35.26 | 35.44 | 34.73 | 34.61 | 327,639 | -0.87(-2.46%) |
Feb 01, 2018 | 34.65 | 35.53 | 34.60 | 35.48 | 444,192 | +0.61(+1.74%) |
Jan 31, 2018 | 34.75 | 35.62 | 34.69 | 34.87 | 670,054 | +0.25(+0.74%) |
Jan 30, 2018 | 34.59 | 34.59 | 34.59 | 34.62 | 583,133 | -0.29(-0.84%) |
Jan 29, 2018 | 34.63 | 35.19 | 34.63 | 34.91 | 377,902 | +0.08(+0.23%) |
Jan 26, 2018 | 34.79 | 34.90 | 34.49 | 34.83 | 500,294 | +0.16(+0.45%) |
Jan 25, 2018 | 34.51 | 35.05 | 34.41 | 34.67 | 338,668 | +0.26(+0.77%) |
Jan 24, 2018 | 34.48 | 34.64 | 34.16 | 34.41 | 515,411 | +0.07(+0.20%) |
Jan 23, 2018 | 34.50 | 34.58 | 33.93 | 34.34 | 325,505 | +0.00(+0.00%) |
Jan 22, 2018 | 34.71 | 34.15 | 34.34 | 346,477 | -0.13(-0.37%) | |
Jan 19, 2018 | 33.68 | 34.49 | 33.68 | 34.47 | 795,645 | +0.92(+2.74%) |
Jan 18, 2018 | 33.55 | 33.75 | 33.10 | 33.55 | 601,258 | +0.04(+0.12%) |
Jan 17, 2018 | 33.73 | 34.04 | 33.34 | 33.51 | 859,054 | +0.02(+0.06%) |
Jan 16, 2018 | 34.40 | 34.49 | 33.41 | 33.49 | 423,652 | -0.75(-2.20%) |
Jan 12, 2018 | 34.24 | 34.24 | 34.24 | 0 | +0.46(+1.36%) | |
Jan 11, 2018 | 34.17 | 34.21 | 33.63 | 33.78 | 636,977 | -0.24(-0.72%) |
Jan 10, 2018 | 33.68 | 34.03 | 676,852 | -0.74(-2.14%) | ||
Jan 09, 2018 | 35.65 | 35.67 | 34.56 | 34.77 | 643,729 | -0.70(-1.96%) |
Jan 08, 2018 | 35.14 | 35.73 | 35.14 | 35.47 | 461,756 | +0.23(+0.64%) |
Jan 05, 2018 | 34.63 | 35.43 | 34.63 | 35.24 | 395,804 | +0.98(+2.86%) |
Jan 04, 2018 | 34.31 | 34.83 | 34.19 | 34.26 | 653,509 | +0.18(+0.52%) |
Jan 03, 2018 | 33.75 | 34.17 | 33.61 | 34.09 | 355,972 | +0.28(+0.84%) |