Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.61(+2.14%) | |
Mar 28, 2018 | 28.88 | 28.88 | 28.49 | 28.55 | 85,545 | -0.33(-1.15%) |
Mar 27, 2018 | 29.39 | 29.49 | 28.87 | 28.88 | 37,528 | -0.68(-2.29%) |
Mar 26, 2018 | 29.30 | 29.60 | 29.02 | 29.56 | 137,593 | +0.93(+3.24%) |
Mar 23, 2018 | 29.14 | 29.16 | 28.63 | 28.63 | 26,466 | -0.48(-1.64%) |
Mar 22, 2018 | 29.60 | 29.60 | 29.11 | 29.11 | 48,536 | -1.12(-3.72%) |
Mar 21, 2018 | 29.99 | 30.30 | 29.99 | 30.23 | 10,696 | +0.03(+0.11%) |
Mar 20, 2018 | 30.20 | 30.33 | 30.11 | 30.20 | 38,766 | +0.40(+1.33%) |
Mar 19, 2018 | 30.08 | 30.12 | 29.69 | 29.80 | 29,568 | -0.36(-1.20%) |
Mar 16, 2018 | 30.12 | 30.21 | 30.12 | 30.16 | 27,926 | -0.06(-0.21%) |
Mar 15, 2018 | 30.28 | 30.44 | 30.16 | 30.23 | 9,456 | +0.05(+0.15%) |
Mar 14, 2018 | 30.31 | 30.36 | 30.07 | 30.18 | 35,917 | +0.06(+0.20%) |
Mar 13, 2018 | 30.53 | 30.54 | 30.04 | 30.12 | 37,296 | -0.30(-1.00%) |
Mar 12, 2018 | 30.48 | 30.48 | 30.33 | 30.43 | 16,782 | +0.09(+0.31%) |
Mar 09, 2018 | 30.11 | 30.35 | 30.10 | 30.33 | 22,369 | +0.52(+1.74%) |
Mar 08, 2018 | 29.93 | 29.93 | 29.72 | 29.81 | 17,986 | +0.05(+0.15%) |
Mar 07, 2018 | 29.77 | 29.77 | 27,944 | -0.03(-0.11%) | ||
Mar 06, 2018 | 29.87 | 29.89 | 29.72 | 29.80 | 24,493 | +0.32(+1.09%) |
Mar 05, 2018 | 29.16 | 29.48 | 29.15 | 29.48 | 33,809 | +0.05(+0.15%) |
Mar 02, 2018 | 29.06 | 29.44 | 28.89 | 29.43 | 68,287 | +0.07(+0.25%) |
Mar 01, 2018 | 29.53 | 29.69 | 29.07 | 29.36 | 39,458 | -0.05(-0.19%) |
Feb 28, 2018 | 29.86 | 29.86 | 29.42 | 29.42 | 110,646 | -0.30(-1.00%) |
Feb 27, 2018 | 30.23 | 30.23 | 29.71 | 29.71 | 63,729 | -0.82(-2.69%) |
Feb 26, 2018 | 30.47 | 30.53 | 30.23 | 30.53 | 110,388 | +0.23(+0.77%) |
Feb 23, 2018 | 30.26 | 30.32 | 30.10 | 30.30 | 14,238 | +0.54(+1.82%) |
Feb 22, 2018 | 29.91 | 29.98 | 29.70 | 29.76 | 26,808 | -0.02(-0.06%) |
Feb 21, 2018 | 30.16 | 30.29 | 29.78 | 29.78 | 311,307 | +0.03(+0.09%) |
Feb 20, 2018 | 29.85 | 29.88 | 29.64 | 29.75 | 55,429 | -0.42(-1.40%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.19(-0.62%) | |
Feb 15, 2018 | 30.37 | 30.41 | 30.01 | 30.36 | 53,165 | +0.56(+1.88%) |
Feb 14, 2018 | 29.16 | 29.90 | 29.06 | 29.80 | 68,988 | +0.62(+2.13%) |
Feb 13, 2018 | 28.99 | 29.22 | 28.94 | 29.18 | 131,624 | +0.26(+0.90%) |
Feb 12, 2018 | 28.78 | 29.01 | 28.54 | 28.92 | 130,851 | +0.62(+2.20%) |
Feb 09, 2018 | 28.30 | 28.47 | 27.52 | 28.30 | 319,811 | +0.52(+1.88%) |
Feb 08, 2018 | 29.04 | 29.04 | 27.78 | 27.78 | 56,928 | -1.01(-3.51%) |
Feb 07, 2018 | 29.20 | 29.38 | 28.72 | 28.79 | 37,821 | -0.87(-2.92%) |
Feb 06, 2018 | 28.86 | 29.71 | 28.60 | 29.65 | 88,402 | +0.36(+1.23%) |
Feb 05, 2018 | 29.67 | 29.89 | 28.91 | 29.29 | 55,906 | -0.57(-1.90%) |
Feb 02, 2018 | 30.33 | 30.33 | 29.85 | 29.86 | 61,153 | -0.77(-2.50%) |
Feb 01, 2018 | 30.65 | 30.81 | 30.53 | 30.62 | 86,137 | -0.34(-1.09%) |
Jan 31, 2018 | 30.93 | 31.11 | 30.78 | 30.96 | 74,499 | +0.19(+0.60%) |
Jan 30, 2018 | 30.88 | 30.88 | 30.60 | 30.78 | 63,311 | -0.40(-1.27%) |
Jan 29, 2018 | 31.28 | 31.32 | 31.15 | 31.18 | 127,279 | -0.45(-1.42%) |
Jan 26, 2018 | 31.41 | 31.65 | 31.34 | 31.62 | 43,047 | +0.34(+1.09%) |
Jan 25, 2018 | 31.32 | 31.47 | 31.20 | 31.28 | 62,941 | -0.02(-0.06%) |
Jan 24, 2018 | 31.24 | 31.36 | 31.14 | 31.30 | 63,434 | +0.16(+0.52%) |
Jan 23, 2018 | 30.97 | 31.14 | 30.94 | 31.14 | 62,504 | +0.17(+0.55%) |
Jan 22, 2018 | 30.82 | 31.08 | 30.70 | 30.97 | 53,711 | +0.25(+0.81%) |
Jan 19, 2018 | 30.72 | 30.77 | 30.58 | 30.72 | 112,418 | +0.23(+0.76%) |
Jan 18, 2018 | 30.53 | 30.58 | 30.38 | 30.49 | 48,227 | +0.06(+0.20%) |
Jan 17, 2018 | 30.39 | 30.66 | 30.31 | 30.43 | 60,316 | +0.15(+0.51%) |
Jan 16, 2018 | 30.53 | 30.53 | 30.22 | 30.27 | 67,437 | -0.12(-0.39%) |
Jan 12, 2018 | 30.39 | 30.39 | 30.39 | 0 | +0.29(+0.96%) | |
Jan 11, 2018 | 30.00 | 30.11 | 29.86 | 30.10 | 64,932 | +0.16(+0.55%) |
Jan 10, 2018 | 30.00 | 30.00 | 29.84 | 29.94 | 45,754 | -0.23(-0.75%) |
Jan 09, 2018 | 30.78 | 30.78 | 30.02 | 30.16 | 40,643 | +0.04(+0.12%) |
Jan 08, 2018 | 30.21 | 30.21 | 30.02 | 30.13 | 55,369 | +0.01(+0.03%) |
Jan 05, 2018 | 29.88 | 30.14 | 29.78 | 30.12 | 38,475 | +0.40(+1.34%) |
Jan 04, 2018 | 29.73 | 29.92 | 29.66 | 29.72 | 19,759 | +0.06(+0.21%) |
Jan 03, 2018 | 29.52 | 29.66 | 29.52 | 29.66 | 9,843 | +0.23(+0.79%) |