Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.69 | 30.69 | 30.69 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 30.68 | 30.74 | 30.67 | 30.69 | 25,296 | +0.03(+0.10%) |
Mar 27, 2018 | 30.55 | 30.69 | 30.55 | 30.66 | 12,194 | +0.18(+0.59%) |
Mar 26, 2018 | 30.57 | 30.57 | 30.48 | 30.48 | 36,715 | -0.15(-0.49%) |
Mar 23, 2018 | 30.57 | 30.63 | 30.55 | 30.63 | 39,562 | -0.11(-0.36%) |
Mar 22, 2018 | 30.67 | 30.74 | 30.67 | 30.74 | 78,931 | +0.19(+0.62%) |
Mar 21, 2018 | 30.54 | 30.57 | 30.52 | 30.55 | 54,429 | -0.11(-0.36%) |
Mar 20, 2018 | 30.68 | 30.72 | 30.66 | 30.66 | 42,004 | -0.07(-0.23%) |
Mar 19, 2018 | 30.75 | 30.80 | 30.73 | 30.73 | 42,020 | -0.01(-0.03%) |
Mar 16, 2018 | 30.77 | 30.78 | 30.73 | 30.74 | 49,496 | +0.01(+0.03%) |
Mar 15, 2018 | 30.68 | 30.75 | 30.68 | 30.73 | 56,895 | +0.05(+0.16%) |
Mar 14, 2018 | 30.60 | 30.71 | 30.59 | 30.68 | 43,018 | +0.12(+0.39%) |
Mar 13, 2018 | 30.51 | 30.60 | 30.50 | 30.56 | 68,303 | +0.07(+0.25%) |
Mar 12, 2018 | 30.46 | 30.51 | 30.45 | 30.48 | 31,480 | +0.07(+0.25%) |
Mar 09, 2018 | 30.51 | 30.51 | 30.41 | 30.41 | 29,529 | -0.07(-0.23%) |
Mar 08, 2018 | 30.47 | 30.53 | 30.47 | 30.48 | 27,478 | +0.01(+0.03%) |
Mar 07, 2018 | 30.55 | 30.56 | 30.47 | 30.47 | 427,498 | -0.07(-0.23%) |
Mar 06, 2018 | 30.60 | 30.62 | 30.52 | 30.54 | 28,807 | -0.09(-0.29%) |
Mar 05, 2018 | 30.69 | 30.70 | 30.60 | 30.63 | 50,831 | -0.01(-0.03%) |
Mar 02, 2018 | 30.68 | 30.68 | 30.61 | 30.64 | 31,039 | -0.05(-0.16%) |
Mar 01, 2018 | 30.60 | 30.69 | 30.58 | 30.69 | 45,750 | +0.11(+0.36%) |
Feb 28, 2018 | 30.52 | 30.60 | 30.52 | 30.58 | 28,829 | +0.12(+0.39%) |
Feb 27, 2018 | 30.57 | 30.57 | 30.46 | 30.46 | 36,610 | -0.07(-0.23%) |
Feb 26, 2018 | 30.60 | 30.62 | 30.53 | 30.53 | 60,293 | -0.01(-0.03%) |
Feb 23, 2018 | 30.43 | 30.54 | 30.43 | 30.54 | 31,392 | +0.14(+0.46%) |
Feb 22, 2018 | 30.42 | 30.45 | 30.40 | 30.40 | 23,554 | -0.04(-0.13%) |
Feb 21, 2018 | 30.51 | 30.51 | 30.41 | 30.44 | 24,348 | -0.04(-0.13%) |
Feb 20, 2018 | 30.47 | 30.48 | 30.41 | 30.48 | 48,472 | +0.00(+0.00%) |
Feb 16, 2018 | 30.48 | 30.48 | 30.48 | 0 | +0.10(+0.33%) | |
Feb 15, 2018 | 30.35 | 30.40 | 30.34 | 30.38 | 25,675 | -0.02(-0.07%) |
Feb 14, 2018 | 30.42 | 30.43 | 30.35 | 30.40 | 78,395 | -0.04(-0.13%) |
Feb 13, 2018 | 30.45 | 30.46 | 30.43 | 30.44 | 20,712 | +0.00(+0.00%) |
Feb 12, 2018 | 30.41 | 30.45 | 30.40 | 30.44 | 240,456 | +0.02(+0.07%) |
Feb 09, 2018 | 30.39 | 30.44 | 30.39 | 30.42 | 43,180 | +0.02(+0.07%) |
Feb 08, 2018 | 30.35 | 30.40 | 30.35 | 30.40 | 47,792 | +0.01(+0.03%) |
Feb 07, 2018 | 30.48 | 30.49 | 30.39 | 30.39 | 27,232 | -0.08(-0.26%) |
Feb 06, 2018 | 30.47 | 30.49 | 30.40 | 30.47 | 49,227 | -0.05(-0.16%) |
Feb 05, 2018 | 30.45 | 30.55 | 30.45 | 30.52 | 75,577 | +0.04(+0.13%) |
Feb 02, 2018 | 30.44 | 30.49 | 30.43 | 30.48 | 52,482 | +0.00(+0.00%) |
Feb 01, 2018 | 30.63 | 30.63 | 30.47 | 30.48 | 45,622 | -0.16(-0.52%) |
Jan 31, 2018 | 30.61 | 30.64 | 30.57 | 30.64 | 720,337 | +0.05(+0.16%) |
Jan 30, 2018 | 30.63 | 30.65 | 30.56 | 30.59 | 59,720 | -0.07(-0.23%) |
Jan 29, 2018 | 30.64 | 30.66 | 30.60 | 30.66 | 90,186 | -0.05(-0.16%) |
Jan 26, 2018 | 30.70 | 30.71 | 30.65 | 30.71 | 33,703 | +0.02(+0.07%) |
Jan 25, 2018 | 30.62 | 30.69 | 30.61 | 30.69 | 90,424 | -0.04(-0.13%) |
Jan 24, 2018 | 30.74 | 30.74 | 30.68 | 30.73 | 40,700 | -0.03(-0.10%) |
Jan 23, 2018 | 30.74 | 30.78 | 30.74 | 30.76 | 31,008 | +0.07(+0.23%) |
Jan 22, 2018 | 30.72 | 30.75 | 30.69 | 30.69 | 49,992 | +0.00(+0.00%) |
Jan 19, 2018 | 30.74 | 30.75 | 30.69 | 30.69 | 63,249 | -0.07(-0.23%) |
Jan 18, 2018 | 30.76 | 30.78 | 30.74 | 30.76 | 49,145 | -0.02(-0.06%) |
Jan 17, 2018 | 30.78 | 30.88 | 30.76 | 30.78 | 66,515 | +0.02(+0.07%) |
Jan 16, 2018 | 30.79 | 30.79 | 30.74 | 30.76 | 29,807 | +0.01(+0.03%) |
Jan 15, 2018 | 30.80 | 30.82 | 30.72 | 30.75 | 39,610 | -0.04(-0.13%) |
Jan 12, 2018 | 30.74 | 30.79 | 30.71 | 30.79 | 61,387 | +0.03(+0.10%) |
Jan 11, 2018 | 30.71 | 30.77 | 30.70 | 30.76 | 59,834 | +0.02(+0.07%) |
Jan 10, 2018 | 30.66 | 30.80 | 30.61 | 30.74 | 71,627 | +0.01(+0.03%) |
Jan 09, 2018 | 30.75 | 30.75 | 30.69 | 30.73 | 71,769 | -0.03(-0.10%) |
Jan 08, 2018 | 30.77 | 30.79 | 30.72 | 30.76 | 112,362 | -0.01(-0.03%) |
Jan 05, 2018 | 30.79 | 30.82 | 30.75 | 30.77 | 42,450 | -0.09(-0.29%) |
Jan 04, 2018 | 30.89 | 30.93 | 30.86 | 30.86 | 162,400 | -0.09(-0.29%) |
Jan 03, 2018 | 30.91 | 30.95 | 30.88 | 30.95 | 216,535 | +0.08(+0.26%) |