Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.18(+0.68%) | |
Mar 28, 2018 | 26.68 | 26.99 | 26.62 | 26.76 | 1,291,821 | +0.32(+1.22%) |
Mar 27, 2018 | 26.72 | 26.81 | 26.34 | 26.44 | 1,433,809 | -0.39(-1.45%) |
Mar 26, 2018 | 26.67 | 26.83 | 26.49 | 26.83 | 1,059,354 | +0.68(+2.60%) |
Mar 23, 2018 | 26.39 | 26.42 | 26.13 | 26.15 | 1,480,946 | -0.13(-0.50%) |
Mar 22, 2018 | 26.57 | 26.60 | 26.27 | 26.28 | 1,072,509 | -0.64(-2.37%) |
Mar 21, 2018 | 26.92 | 27.03 | 26.79 | 26.92 | 703,456 | -0.06(-0.21%) |
Mar 20, 2018 | 26.96 | 27.05 | 26.91 | 26.98 | 1,323,834 | -0.13(-0.49%) |
Mar 19, 2018 | 27.25 | 27.26 | 26.98 | 27.11 | 908,465 | -0.13(-0.49%) |
Mar 16, 2018 | 27.29 | 27.37 | 27.22 | 27.25 | 636,297 | +0.17(+0.61%) |
Mar 15, 2018 | 27.12 | 27.21 | 27.05 | 27.08 | 589,739 | -0.20(-0.73%) |
Mar 14, 2018 | 27.37 | 27.39 | 27.15 | 27.28 | 972,310 | +0.05(+0.18%) |
Mar 13, 2018 | 27.50 | 27.53 | 27.20 | 27.23 | 737,048 | -0.11(-0.39%) |
Mar 12, 2018 | 27.26 | 27.34 | 27.25 | 27.34 | 634,133 | +0.09(+0.33%) |
Mar 09, 2018 | 27.12 | 27.25 | 27.05 | 27.25 | 875,443 | +0.14(+0.52%) |
Mar 08, 2018 | 27.25 | 27.29 | 27.02 | 27.10 | 529,237 | -0.12(-0.46%) |
Mar 07, 2018 | 27.27 | 27.02 | 27.23 | 1,162,692 | +0.04(+0.15%) | |
Mar 06, 2018 | 27.23 | 27.25 | 27.09 | 27.19 | 1,348,480 | +0.14(+0.52%) |
Mar 05, 2018 | 26.78 | 27.07 | 26.71 | 27.05 | 2,103,483 | +0.05(+0.18%) |
Mar 02, 2018 | 26.88 | 27.03 | 26.69 | 27.00 | 2,228,885 | +0.03(+0.12%) |
Mar 01, 2018 | 27.07 | 27.28 | 26.79 | 26.96 | 3,013,435 | -0.27(-0.97%) |
Feb 28, 2018 | 27.54 | 27.57 | 27.20 | 27.23 | 1,086,842 | -0.32(-1.17%) |
Feb 27, 2018 | 27.84 | 27.87 | 27.54 | 27.55 | 1,364,070 | -0.43(-1.54%) |
Feb 26, 2018 | 27.72 | 28.02 | 27.67 | 27.98 | 5,565,486 | +0.23(+0.84%) |
Feb 23, 2018 | 27.54 | 27.77 | 27.49 | 27.75 | 3,167,629 | +0.12(+0.42%) |
Feb 22, 2018 | 27.59 | 27.79 | 27.54 | 27.63 | 917,658 | +0.31(+1.15%) |
Feb 21, 2018 | 27.55 | 27.73 | 27.30 | 27.32 | 948,568 | -0.38(-1.38%) |
Feb 20, 2018 | 27.78 | 27.85 | 27.62 | 27.70 | 700,486 | -0.10(-0.36%) |
Feb 16, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.69 | 27.81 | 27.56 | 27.78 | 560,607 | +0.10(+0.36%) |
Feb 14, 2018 | 27.06 | 27.71 | 27.06 | 27.68 | 1,340,441 | +0.39(+1.43%) |
Feb 13, 2018 | 27.20 | 27.33 | 27.18 | 27.29 | 726,867 | -0.21(-0.75%) |
Feb 12, 2018 | 27.28 | 27.57 | 27.22 | 27.50 | 1,441,127 | +0.42(+1.56%) |
Feb 09, 2018 | 27.07 | 27.18 | 26.30 | 27.08 | 3,515,934 | +0.12(+0.46%) |
Feb 08, 2018 | 27.63 | 27.77 | 26.95 | 26.95 | 1,874,400 | -0.80(-2.90%) |
Feb 07, 2018 | 27.85 | 28.04 | 27.72 | 27.76 | 1,049,592 | -0.55(-1.93%) |
Feb 06, 2018 | 27.53 | 28.31 | 27.48 | 28.31 | 3,386,002 | +0.39(+1.40%) |
Feb 05, 2018 | 28.49 | 28.60 | 27.53 | 27.92 | 3,492,513 | -0.90(-3.11%) |
Feb 02, 2018 | 29.12 | 29.12 | 28.75 | 28.81 | 1,447,155 | -0.85(-2.85%) |
Feb 01, 2018 | 29.41 | 29.72 | 29.38 | 29.66 | 1,941,365 | +0.14(+0.48%) |
Jan 31, 2018 | 29.60 | 29.67 | 29.47 | 29.52 | 734,503 | +0.14(+0.48%) |
Jan 30, 2018 | 29.58 | 29.62 | 29.38 | 29.38 | 795,724 | -0.31(-1.03%) |
Jan 29, 2018 | 29.64 | 29.75 | 29.58 | 29.68 | 753,641 | -0.36(-1.19%) |
Jan 26, 2018 | 29.98 | 30.09 | 29.90 | 30.04 | 492,357 | +0.12(+0.42%) |
Jan 25, 2018 | 30.08 | 30.15 | 29.87 | 29.91 | 820,562 | +0.12(+0.42%) |
Jan 24, 2018 | 29.84 | 29.87 | 29.68 | 29.79 | 532,111 | +0.15(+0.50%) |
Jan 23, 2018 | 29.58 | 29.68 | 29.55 | 29.64 | 592,873 | +0.02(+0.08%) |
Jan 22, 2018 | 29.47 | 29.66 | 29.43 | 29.62 | 962,681 | +0.42(+1.45%) |
Jan 19, 2018 | 29.18 | 29.21 | 29.03 | 29.19 | 904,722 | +0.13(+0.46%) |
Jan 18, 2018 | 29.08 | 29.11 | 28.98 | 29.06 | 902,564 | -0.08(-0.28%) |
Jan 17, 2018 | 29.12 | 29.26 | 29.01 | 29.14 | 2,256,550 | -0.04(-0.14%) |
Jan 16, 2018 | 29.28 | 29.35 | 29.16 | 29.18 | 1,356,101 | +0.20(+0.69%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.35(+1.22%) | |
Jan 11, 2018 | 28.65 | 28.71 | 28.59 | 28.64 | 733,291 | +0.36(+1.29%) |
Jan 10, 2018 | 28.24 | 28.27 | 1,305,009 | +0.11(+0.38%) | ||
Jan 09, 2018 | 28.13 | 28.19 | 28.03 | 28.16 | 717,465 | +0.01(+0.03%) |
Jan 08, 2018 | 28.22 | 28.24 | 28.10 | 28.16 | 594,907 | -0.18(-0.64%) |
Jan 05, 2018 | 28.26 | 28.41 | 28.20 | 28.34 | 744,357 | +0.19(+0.68%) |
Jan 04, 2018 | 28.01 | 28.21 | 28.00 | 28.15 | 1,114,687 | +0.65(+2.35%) |
Jan 03, 2018 | 27.38 | 27.53 | 27.35 | 27.50 | 971,809 | +0.04(+0.15%) |