Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.12(+0.41%) | |
Mar 28, 2018 | 28.40 | 28.63 | 28.40 | 28.48 | 4,241 | +0.21(+0.75%) |
Mar 27, 2018 | 28.51 | 28.57 | 28.19 | 28.26 | 7,594 | -0.28(-0.98%) |
Mar 26, 2018 | 28.27 | 28.54 | 28.27 | 28.54 | 11,292 | +0.53(+1.91%) |
Mar 23, 2018 | 28.33 | 28.38 | 28.01 | 28.01 | 33,189 | -0.24(-0.86%) |
Mar 22, 2018 | 28.43 | 28.47 | 28.25 | 28.25 | 6,959 | -0.57(-1.97%) |
Mar 21, 2018 | 28.77 | 28.90 | 28.67 | 28.82 | 14,139 | +0.09(+0.32%) |
Mar 20, 2018 | 28.73 | 28.78 | 28.68 | 28.73 | 5,595 | +0.13(+0.44%) |
Mar 19, 2018 | 28.71 | 28.73 | 28.53 | 28.60 | 39,735 | -0.28(-0.95%) |
Mar 16, 2018 | 28.86 | 28.90 | 28.78 | 28.88 | 69,249 | +0.02(+0.06%) |
Mar 15, 2018 | 28.89 | 28.89 | 28.82 | 28.86 | 11,856 | +0.08(+0.26%) |
Mar 14, 2018 | 28.81 | 28.88 | 28.78 | 28.78 | 3,400 | +0.09(+0.30%) |
Mar 13, 2018 | 29.02 | 29.02 | 28.65 | 28.70 | 5,350 | -0.24(-0.82%) |
Mar 12, 2018 | 28.89 | 28.94 | 28.86 | 28.94 | 3,283 | +0.02(+0.06%) |
Mar 09, 2018 | 28.86 | 28.92 | 28.83 | 28.92 | 35,484 | +0.20(+0.70%) |
Mar 08, 2018 | 28.73 | 28.73 | 28.58 | 28.72 | 7,026 | +0.07(+0.23%) |
Mar 07, 2018 | 28.53 | 28.65 | 28.51 | 28.65 | 3,453 | -0.02(-0.06%) |
Mar 06, 2018 | 28.69 | 28.69 | 28.56 | 28.67 | 12,158 | +0.09(+0.32%) |
Mar 05, 2018 | 28.22 | 28.58 | 28.22 | 28.58 | 4,996 | +0.26(+0.92%) |
Mar 02, 2018 | 28.17 | 28.32 | 28.04 | 28.32 | 9,740 | +0.07(+0.24%) |
Mar 01, 2018 | 28.37 | 28.45 | 28.18 | 28.25 | 14,472 | -0.34(-1.21%) |
Feb 28, 2018 | 28.76 | 28.76 | 28.59 | 28.59 | 5,346 | -0.19(-0.66%) |
Feb 27, 2018 | 28.90 | 28.91 | 28.75 | 28.78 | 5,712 | -0.48(-1.66%) |
Feb 26, 2018 | 29.11 | 29.27 | 29.11 | 29.27 | 3,973 | +0.25(+0.86%) |
Feb 23, 2018 | 28.85 | 29.02 | 28.85 | 29.02 | 40,481 | +0.28(+0.99%) |
Feb 22, 2018 | 28.70 | 28.73 | 3,866 | +0.10(+0.35%) | ||
Feb 21, 2018 | 28.82 | 28.87 | 28.63 | 28.63 | 5,903 | -0.03(-0.12%) |
Feb 20, 2018 | 28.76 | 28.84 | 28.63 | 28.67 | 5,217 | -0.27(-0.92%) |
Feb 16, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.10(+0.35%) | |
Feb 15, 2018 | 28.77 | 28.83 | 28.59 | 28.83 | 6,880 | +0.18(+0.64%) |
Feb 14, 2018 | 28.45 | 28.65 | 28.44 | 28.65 | 2,740 | +0.45(+1.60%) |
Feb 13, 2018 | 28.10 | 28.20 | 28.10 | 28.20 | 4,095 | -0.13(-0.44%) |
Feb 12, 2018 | 28.11 | 28.37 | 28.11 | 28.33 | 16,850 | +0.64(+2.32%) |
Feb 09, 2018 | 27.95 | 27.99 | 27.42 | 27.68 | 7,788 | -0.23(-0.81%) |
Feb 08, 2018 | 28.38 | 28.38 | 28.11 | 27.91 | 6,034 | -0.60(-2.11%) |
Feb 07, 2018 | 28.70 | 28.70 | 28.51 | 28.51 | 2,910 | -0.27(-0.93%) |
Feb 06, 2018 | 28.50 | 28.86 | 28.43 | 28.78 | 39,708 | +0.32(+1.12%) |
Feb 05, 2018 | 29.11 | 29.11 | 28.37 | 28.46 | 3,457 | -0.80(-2.74%) |
Feb 02, 2018 | 29.61 | 29.61 | 29.24 | 29.26 | 34,185 | -0.72(-2.39%) |
Feb 01, 2018 | 29.91 | 30.05 | 29.90 | 29.98 | 5,954 | +0.10(+0.34%) |
Jan 31, 2018 | 30.00 | 30.00 | 29.80 | 29.88 | 7,114 | -0.06(-0.20%) |
Jan 30, 2018 | 29.95 | 29.96 | 29.90 | 29.94 | 3,853 | -0.16(-0.53%) |
Jan 29, 2018 | 30.10 | 30.10 | 30.00 | 30.10 | 8,074 | -0.24(-0.80%) |
Jan 26, 2018 | 30.28 | 30.34 | 30.28 | 30.34 | 2,004 | +0.24(+0.79%) |
Jan 25, 2018 | 30.33 | 30.33 | 30.08 | 30.10 | 4,751 | -0.09(-0.29%) |
Jan 24, 2018 | 30.18 | 30.19 | 30.08 | 30.19 | 1,988 | +0.18(+0.59%) |
Jan 23, 2018 | 30.03 | 30.03 | 29.95 | 30.01 | 2,472 | -0.01(-0.03%) |
Jan 22, 2018 | 29.86 | 30.02 | 29.86 | 30.02 | 6,415 | +0.28(+0.93%) |
Jan 19, 2018 | 29.81 | 29.84 | 29.64 | 29.74 | 27,076 | +0.08(+0.25%) |
Jan 18, 2018 | 29.64 | 29.74 | 29.55 | 29.67 | 13,910 | -0.09(-0.29%) |
Jan 17, 2018 | 29.62 | 29.84 | 29.62 | 29.76 | 3,120 | +0.22(+0.75%) |
Jan 16, 2018 | 29.62 | 29.52 | 29.53 | 12,341 | -0.09(-0.29%) | |
Jan 12, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.26(+0.88%) | |
Jan 11, 2018 | 29.26 | 29.36 | 29.26 | 29.36 | 2,687 | +0.19(+0.66%) |
Jan 10, 2018 | 29.29 | 29.29 | 29.14 | 29.17 | 6,916 | -0.18(-0.60%) |
Jan 09, 2018 | 29.27 | 29.34 | 29.27 | 29.34 | 3,991 | +0.04(+0.14%) |
Jan 08, 2018 | 29.27 | 29.30 | 29.25 | 29.30 | 7,442 | -0.06(-0.20%) |
Jan 05, 2018 | 29.24 | 29.36 | 29.19 | 29.36 | 6,551 | +0.26(+0.89%) |
Jan 04, 2018 | 29.14 | 29.17 | 29.10 | 29.10 | 4,828 | +0.22(+0.77%) |
Jan 03, 2018 | 28.79 | 28.93 | 28.79 | 28.88 | 4,235 | +0.05(+0.19%) |