Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.71 | 29.71 | 29.71 | 0 | +0.21(+0.71%) | |
Mar 28, 2018 | 29.38 | 29.64 | 29.37 | 29.50 | 17,535 | +0.37(+1.27%) |
Mar 27, 2018 | 29.48 | 29.56 | 29.09 | 29.13 | 21,267 | -0.20(-0.68%) |
Mar 26, 2018 | 29.24 | 29.35 | 29.06 | 29.33 | 23,415 | +0.39(+1.33%) |
Mar 23, 2018 | 29.27 | 29.40 | 28.94 | 28.94 | 212,793 | -0.31(-1.05%) |
Mar 22, 2018 | 29.46 | 29.49 | 29.22 | 29.25 | 26,518 | -0.45(-1.52%) |
Mar 21, 2018 | 29.73 | 29.83 | 29.68 | 29.70 | 11,537 | -0.06(-0.20%) |
Mar 20, 2018 | 29.74 | 29.83 | 29.73 | 29.76 | 109,363 | +0.08(+0.27%) |
Mar 19, 2018 | 29.86 | 29.86 | 29.57 | 29.68 | 28,963 | -0.28(-0.93%) |
Mar 16, 2018 | 29.98 | 30.02 | 29.90 | 29.96 | 14,634 | +0.03(+0.08%) |
Mar 15, 2018 | 29.97 | 30.03 | 29.85 | 29.93 | 95,924 | -0.01(-0.02%) |
Mar 14, 2018 | 30.15 | 30.15 | 29.91 | 29.94 | 65,257 | +0.03(+0.10%) |
Mar 13, 2018 | 30.28 | 30.28 | 29.91 | 29.91 | 77,988 | -0.23(-0.76%) |
Mar 12, 2018 | 30.20 | 30.20 | 30.09 | 30.14 | 95,872 | -0.02(-0.05%) |
Mar 09, 2018 | 30.01 | 30.16 | 30.00 | 30.16 | 110,184 | +0.22(+0.72%) |
Mar 08, 2018 | 29.95 | 29.99 | 29.83 | 29.94 | 348,153 | +0.06(+0.20%) |
Mar 07, 2018 | 29.88 | 29.56 | 29.88 | 975,987 | +0.10(+0.34%) | |
Mar 06, 2018 | 29.74 | 29.83 | 29.64 | 29.78 | 47,882 | +0.15(+0.51%) |
Mar 05, 2018 | 29.35 | 29.67 | 29.34 | 29.63 | 23,947 | +0.13(+0.45%) |
Mar 02, 2018 | 29.29 | 29.50 | 29.18 | 29.50 | 17,317 | +0.09(+0.30%) |
Mar 01, 2018 | 29.72 | 29.83 | 29.32 | 29.41 | 18,406 | -0.45(-1.51%) |
Feb 28, 2018 | 30.20 | 30.20 | 29.86 | 29.86 | 15,975 | -0.28(-0.93%) |
Feb 27, 2018 | 30.31 | 30.38 | 30.12 | 30.14 | 21,815 | -0.28(-0.92%) |
Feb 26, 2018 | 30.31 | 30.48 | 30.17 | 30.42 | 225,765 | +0.25(+0.83%) |
Feb 23, 2018 | 30.18 | 30.22 | 30.06 | 30.17 | 269,547 | +0.21(+0.70%) |
Feb 22, 2018 | 30.02 | 30.19 | 29.94 | 29.96 | 99,540 | +0.02(+0.07%) |
Feb 21, 2018 | 30.14 | 30.29 | 29.91 | 29.94 | 587,923 | -0.09(-0.32%) |
Feb 20, 2018 | 30.12 | 30.21 | 29.98 | 30.04 | 195,034 | -0.23(-0.78%) |
Feb 16, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.15(+0.50%) | |
Feb 15, 2018 | 30.10 | 30.12 | 29.95 | 30.12 | 40,457 | +0.18(+0.61%) |
Feb 14, 2018 | 29.70 | 29.96 | 29.62 | 29.94 | 122,391 | +0.39(+1.33%) |
Feb 13, 2018 | 29.47 | 29.57 | 29.40 | 29.55 | 45,024 | -0.13(-0.45%) |
Feb 12, 2018 | 29.51 | 29.71 | 29.46 | 29.68 | 16,507 | +0.39(+1.33%) |
Feb 09, 2018 | 29.35 | 29.45 | 28.71 | 29.29 | 376,210 | -0.01(-0.03%) |
Feb 08, 2018 | 29.94 | 29.94 | 29.29 | 29.30 | 82,212 | -0.79(-2.63%) |
Feb 07, 2018 | 30.26 | 29.93 | 30.09 | 30,070 | -0.20(-0.68%) | |
Feb 06, 2018 | 29.67 | 30.39 | 29.67 | 30.29 | 40,305 | +0.40(+1.35%) |
Feb 05, 2018 | 30.65 | 30.71 | 29.77 | 29.89 | 158,307 | -1.11(-3.58%) |
Feb 02, 2018 | 31.24 | 31.24 | 31.00 | 31.00 | 141,784 | -0.42(-1.34%) |
Feb 01, 2018 | 31.36 | 31.51 | 31.36 | 31.42 | 61,109 | -0.01(-0.03%) |
Jan 31, 2018 | 31.51 | 31.51 | 31.32 | 31.43 | 112,429 | -0.05(-0.17%) |
Jan 30, 2018 | 31.57 | 31.57 | 31.41 | 31.48 | 25,660 | -0.25(-0.80%) |
Jan 29, 2018 | 31.77 | 31.79 | 31.67 | 31.74 | 28,299 | -0.20(-0.63%) |
Jan 26, 2018 | 31.83 | 31.94 | 31.83 | 31.94 | 69,180 | +0.14(+0.44%) |
Jan 25, 2018 | 31.95 | 31.95 | 31.75 | 31.80 | 29,692 | -0.11(-0.33%) |
Jan 24, 2018 | 32.00 | 32.00 | 31.69 | 31.91 | 16,556 | -0.04(-0.14%) |
Jan 23, 2018 | 31.91 | 31.95 | 31.86 | 31.95 | 18,600 | +0.03(+0.09%) |
Jan 22, 2018 | 31.83 | 31.92 | 31.81 | 31.92 | 125,815 | +0.19(+0.60%) |
Jan 19, 2018 | 31.68 | 31.74 | 31.63 | 31.73 | 38,013 | +0.17(+0.54%) |
Jan 18, 2018 | 31.57 | 31.61 | 31.50 | 31.56 | 36,458 | -0.11(-0.35%) |
Jan 17, 2018 | 31.58 | 31.73 | 31.52 | 31.67 | 44,839 | +0.18(+0.56%) |
Jan 16, 2018 | 31.70 | 31.73 | 31.41 | 31.49 | 428,683 | -0.17(-0.53%) |
Jan 12, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 31.40 | 31.47 | 31.39 | 31.47 | 17,587 | +0.14(+0.45%) |
Jan 10, 2018 | 31.37 | 31.28 | 31.33 | 27,388 | -0.07(-0.22%) | |
Jan 09, 2018 | 31.34 | 31.39 | 31.32 | 31.40 | 22,310 | +0.03(+0.10%) |
Jan 08, 2018 | 31.34 | 31.76 | 31.33 | 31.37 | 47,276 | +0.01(+0.03%) |
Jan 05, 2018 | 31.23 | 31.36 | 31.23 | 31.36 | 7,444 | +0.23(+0.74%) |
Jan 04, 2018 | 31.12 | 31.18 | 31.11 | 31.13 | 14,229 | +0.23(+0.74%) |
Jan 03, 2018 | 30.71 | 30.90 | 30.71 | 30.90 | 17,812 | +0.23(+0.75%) |