Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.34(+1.19%) | |
Mar 28, 2018 | 28.79 | 28.95 | 28.75 | 28.82 | 207,069 | +0.11(+0.39%) |
Mar 27, 2018 | 29.06 | 29.13 | 28.60 | 28.71 | 455,563 | -0.25(-0.86%) |
Mar 26, 2018 | 28.76 | 28.97 | 28.53 | 28.95 | 238,193 | +0.53(+1.86%) |
Mar 23, 2018 | 28.94 | 29.07 | 28.40 | 28.42 | 487,185 | -0.46(-1.60%) |
Mar 22, 2018 | 29.29 | 29.45 | 28.87 | 28.88 | 595,663 | -0.63(-2.14%) |
Mar 21, 2018 | 29.46 | 29.69 | 29.43 | 29.52 | 142,101 | +0.09(+0.29%) |
Mar 20, 2018 | 29.57 | 29.58 | 29.37 | 29.43 | 218,681 | -0.03(-0.09%) |
Mar 19, 2018 | 29.59 | 29.59 | 29.27 | 29.46 | 227,503 | -0.23(-0.78%) |
Mar 16, 2018 | 29.50 | 29.76 | 29.49 | 29.69 | 180,185 | +0.20(+0.66%) |
Mar 15, 2018 | 29.68 | 29.68 | 29.44 | 29.49 | 167,884 | -0.14(-0.46%) |
Mar 14, 2018 | 29.90 | 29.90 | 29.57 | 29.63 | 218,758 | -0.14(-0.49%) |
Mar 13, 2018 | 29.92 | 29.99 | 29.71 | 29.77 | 322,730 | -0.03(-0.09%) |
Mar 12, 2018 | 29.87 | 29.91 | 29.74 | 29.80 | 230,751 | +0.00(+0.00%) |
Mar 09, 2018 | 29.58 | 29.82 | 29.50 | 29.80 | 428,900 | +0.36(+1.22%) |
Mar 08, 2018 | 29.55 | 29.56 | 29.33 | 29.44 | 230,561 | -0.06(-0.20%) |
Mar 07, 2018 | 29.54 | 29.50 | 189,821 | -0.03(-0.12%) | ||
Mar 06, 2018 | 29.48 | 29.54 | 29.24 | 29.53 | 301,379 | +0.16(+0.55%) |
Mar 05, 2018 | 28.95 | 29.42 | 28.95 | 29.37 | 166,987 | +0.31(+1.06%) |
Mar 02, 2018 | 28.66 | 29.12 | 28.59 | 29.07 | 218,105 | +0.20(+0.71%) |
Mar 01, 2018 | 28.94 | 29.18 | 28.64 | 28.86 | 271,995 | -0.13(-0.44%) |
Feb 28, 2018 | 29.41 | 29.42 | 28.99 | 28.99 | 274,324 | -0.28(-0.96%) |
Feb 27, 2018 | 29.83 | 29.92 | 29.27 | 29.27 | 429,849 | -0.51(-1.72%) |
Feb 26, 2018 | 29.75 | 29.78 | 29.52 | 29.78 | 378,297 | +0.17(+0.58%) |
Feb 23, 2018 | 29.36 | 29.63 | 29.30 | 29.61 | 386,069 | +0.42(+1.43%) |
Feb 22, 2018 | 29.27 | 29.47 | 29.16 | 29.19 | 254,505 | -0.09(-0.32%) |
Feb 21, 2018 | 29.46 | 29.73 | 29.28 | 29.29 | 270,038 | -0.14(-0.49%) |
Feb 20, 2018 | 29.60 | 29.71 | 29.36 | 29.43 | 237,439 | -0.30(-1.00%) |
Feb 16, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 29.51 | 29.70 | 29.43 | 29.70 | 413,148 | +0.31(+1.04%) |
Feb 14, 2018 | 28.84 | 29.42 | 28.79 | 29.39 | 290,151 | +0.41(+1.41%) |
Feb 13, 2018 | 28.81 | 29.03 | 28.67 | 28.98 | 335,837 | +0.09(+0.29%) |
Feb 12, 2018 | 28.74 | 29.02 | 28.51 | 28.90 | 510,567 | +0.30(+1.04%) |
Feb 09, 2018 | 28.53 | 28.79 | 27.80 | 28.60 | 922,794 | +0.32(+1.11%) |
Feb 08, 2018 | 29.18 | 29.20 | 28.28 | 28.28 | 321,305 | -0.84(-2.89%) |
Feb 07, 2018 | 29.10 | 29.44 | 28.98 | 29.13 | 352,300 | +0.04(+0.15%) |
Feb 06, 2018 | 28.31 | 29.21 | 27.81 | 29.08 | 1,183,937 | -0.07(-0.23%) |
Feb 05, 2018 | 29.59 | 29.73 | 28.83 | 29.15 | 529,175 | -0.66(-2.20%) |
Feb 02, 2018 | 30.25 | 30.28 | 29.76 | 29.81 | 401,909 | -0.63(-2.07%) |
Feb 01, 2018 | 30.47 | 30.54 | 30.34 | 30.44 | 187,177 | -0.09(-0.31%) |
Jan 31, 2018 | 30.62 | 30.74 | 30.40 | 30.53 | 315,670 | +0.02(+0.06%) |
Jan 30, 2018 | 30.71 | 30.79 | 30.51 | 30.51 | 346,081 | -0.35(-1.13%) |
Jan 29, 2018 | 31.08 | 31.08 | 30.86 | 30.86 | 340,456 | -0.27(-0.88%) |
Jan 26, 2018 | 31.10 | 31.14 | 30.95 | 31.14 | 379,989 | +0.14(+0.44%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.89 | 31.00 | 553,322 | +0.02(+0.06%) |
Jan 24, 2018 | 31.11 | 31.16 | 30.89 | 30.98 | 368,319 | -0.03(-0.11%) |
Jan 23, 2018 | 30.92 | 31.08 | 30.87 | 31.02 | 286,291 | +0.12(+0.37%) |
Jan 22, 2018 | 30.76 | 30.90 | 30.71 | 30.90 | 316,639 | +0.11(+0.36%) |
Jan 19, 2018 | 30.58 | 30.79 | 30.54 | 30.79 | 307,056 | +0.26(+0.86%) |
Jan 18, 2018 | 30.62 | 30.64 | 30.48 | 30.53 | 442,179 | -0.10(-0.33%) |
Jan 17, 2018 | 30.51 | 30.69 | 30.40 | 30.63 | 316,777 | +0.26(+0.84%) |
Jan 16, 2018 | 30.76 | 30.81 | 30.37 | 30.37 | 564,467 | -0.32(-1.03%) |
Jan 12, 2018 | 30.69 | 30.69 | 30.69 | 0 | +0.09(+0.28%) | |
Jan 11, 2018 | 30.27 | 30.60 | 30.25 | 30.60 | 523,176 | +0.38(+1.27%) |
Jan 10, 2018 | 30.29 | 30.22 | 229,038 | -0.12(-0.39%) | ||
Jan 09, 2018 | 30.49 | 30.49 | 30.34 | 30.34 | 297,754 | -0.13(-0.42%) |
Jan 08, 2018 | 30.32 | 30.48 | 30.28 | 30.47 | 406,289 | +0.16(+0.53%) |
Jan 05, 2018 | 30.31 | 30.36 | 30.19 | 30.31 | 1,642,013 | +0.04(+0.14%) |
Jan 04, 2018 | 30.37 | 30.39 | 30.24 | 30.26 | 470,381 | +0.01(+0.03%) |
Jan 03, 2018 | 30.32 | 30.38 | 30.19 | 30.25 | 544,941 | +0.03(+0.11%) |