Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.16(+0.54%) | |
Mar 28, 2018 | 30.05 | 30.08 | 29.93 | 29.99 | 139,739 | +0.06(+0.20%) |
Mar 27, 2018 | 29.68 | 29.96 | 29.66 | 29.93 | 122,145 | +0.30(+1.01%) |
Mar 26, 2018 | 29.71 | 29.80 | 29.63 | 29.63 | 107,909 | -0.10(-0.35%) |
Mar 23, 2018 | 29.63 | 29.77 | 29.62 | 29.74 | 62,818 | -0.02(-0.07%) |
Mar 22, 2018 | 29.75 | 29.88 | 29.63 | 29.76 | 91,866 | +0.28(+0.95%) |
Mar 21, 2018 | 29.37 | 29.49 | 29.26 | 29.48 | 52,970 | +0.03(+0.12%) |
Mar 20, 2018 | 29.41 | 29.50 | 29.41 | 29.44 | 40,143 | -0.12(-0.41%) |
Mar 19, 2018 | 29.53 | 29.69 | 29.50 | 29.57 | 64,035 | -0.09(-0.32%) |
Mar 16, 2018 | 29.66 | 29.69 | 29.59 | 29.66 | 48,841 | -0.10(-0.35%) |
Mar 15, 2018 | 29.75 | 29.80 | 29.69 | 29.76 | 46,826 | +0.01(+0.03%) |
Mar 14, 2018 | 29.57 | 29.79 | 29.57 | 29.75 | 106,273 | +0.23(+0.79%) |
Mar 13, 2018 | 29.44 | 29.55 | 29.37 | 29.52 | 70,828 | +0.14(+0.47%) |
Mar 12, 2018 | 29.26 | 29.39 | 29.26 | 29.38 | 129,679 | +0.18(+0.62%) |
Mar 09, 2018 | 29.19 | 29.27 | 29.13 | 29.20 | 80,998 | -0.18(-0.61%) |
Mar 08, 2018 | 29.32 | 29.45 | 29.31 | 29.38 | 47,367 | +0.16(+0.56%) |
Mar 07, 2018 | 29.38 | 29.22 | 29.22 | 49,991 | -0.02(-0.06%) | |
Mar 06, 2018 | 29.29 | 29.38 | 29.23 | 29.24 | 80,842 | +0.03(+0.12%) |
Mar 05, 2018 | 29.42 | 29.42 | 29.11 | 29.20 | 1,239,456 | -0.07(-0.23%) |
Mar 02, 2018 | 29.38 | 29.43 | 29.24 | 29.27 | 202,498 | -0.27(-0.93%) |
Mar 01, 2018 | 29.33 | 29.59 | 29.26 | 29.55 | 259,557 | +0.20(+0.69%) |
Feb 28, 2018 | 29.29 | 29.35 | 29.23 | 29.35 | 50,068 | +0.18(+0.60%) |
Feb 27, 2018 | 29.31 | 29.31 | 28.99 | 29.17 | 138,504 | -0.03(-0.12%) |
Feb 26, 2018 | 29.32 | 29.36 | 29.17 | 29.20 | 169,792 | +0.04(+0.15%) |
Feb 23, 2018 | 29.11 | 29.21 | 29.09 | 29.16 | 81,307 | +0.21(+0.71%) |
Feb 22, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 75,695 | +0.11(+0.39%) |
Feb 21, 2018 | 29.20 | 29.22 | 28.82 | 28.84 | 187,100 | -0.36(-1.23%) |
Feb 20, 2018 | 29.20 | 29.26 | 29.11 | 29.20 | 131,362 | -0.09(-0.32%) |
Feb 16, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.14(+0.47%) | |
Feb 15, 2018 | 29.17 | 29.31 | 29.16 | 29.16 | 105,078 | +0.09(+0.30%) |
Feb 14, 2018 | 29.29 | 29.29 | 29.02 | 29.08 | 82,151 | -0.30(-1.02%) |
Feb 13, 2018 | 29.30 | 29.39 | 29.26 | 29.38 | 294,391 | +0.12(+0.41%) |
Feb 12, 2018 | 29.28 | 29.45 | 29.20 | 29.26 | 250,337 | +0.15(+0.53%) |
Feb 09, 2018 | 29.20 | 29.40 | 29.10 | 29.10 | 1,609,330 | -0.24(-0.82%) |
Feb 08, 2018 | 29.18 | 29.42 | 29.11 | 29.34 | 135,467 | -0.03(-0.12%) |
Feb 07, 2018 | 29.71 | 29.71 | 29.29 | 29.38 | 273,371 | -0.27(-0.93%) |
Feb 06, 2018 | 29.79 | 29.82 | 29.59 | 29.65 | 380,164 | -0.07(-0.23%) |
Feb 05, 2018 | 29.43 | 30.05 | 29.32 | 29.72 | 209,210 | +0.20(+0.67%) |
Feb 02, 2018 | 29.64 | 29.68 | 29.45 | 29.52 | 418,138 | -0.27(-0.92%) |
Feb 01, 2018 | 30.22 | 30.24 | 29.79 | 29.80 | 280,008 | -0.45(-1.49%) |
Jan 31, 2018 | 30.28 | 30.28 | 30.04 | 30.25 | 88,745 | +0.17(+0.57%) |
Jan 30, 2018 | 30.16 | 30.16 | 29.99 | 30.08 | 260,786 | -0.18(-0.59%) |
Jan 29, 2018 | 30.29 | 30.29 | 30.14 | 30.26 | 243,533 | -0.16(-0.53%) |
Jan 26, 2018 | 30.51 | 30.51 | 30.32 | 30.42 | 124,165 | -0.14(-0.45%) |
Jan 25, 2018 | 30.34 | 30.56 | 30.26 | 30.55 | 111,552 | +0.25(+0.82%) |
Jan 24, 2018 | 30.28 | 30.32 | 30.19 | 30.31 | 827,772 | -0.16(-0.53%) |
Jan 23, 2018 | 30.49 | 30.57 | 30.36 | 30.47 | 165,147 | +0.15(+0.48%) |
Jan 22, 2018 | 30.42 | 30.45 | 30.29 | 30.32 | 327,713 | +0.02(+0.06%) |
Jan 19, 2018 | 30.40 | 30.43 | 30.28 | 30.31 | 278,371 | -0.16(-0.53%) |
Jan 18, 2018 | 30.52 | 30.58 | 30.42 | 30.47 | 146,348 | -0.27(-0.86%) |
Jan 17, 2018 | 30.79 | 30.92 | 30.68 | 30.73 | 108,108 | -0.06(-0.19%) |
Jan 16, 2018 | 30.83 | 30.85 | 30.67 | 30.79 | 212,240 | +0.14(+0.45%) |
Jan 12, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 30.44 | 30.67 | 30.42 | 30.61 | 204,359 | +0.13(+0.42%) |
Jan 10, 2018 | 30.27 | 30.54 | 30.23 | 30.49 | 473,061 | -0.03(-0.11%) |
Jan 09, 2018 | 30.75 | 30.75 | 30.50 | 30.52 | 425,984 | -0.43(-1.38%) |
Jan 08, 2018 | 31.03 | 31.03 | 30.84 | 30.95 | 184,783 | -0.01(-0.03%) |
Jan 05, 2018 | 31.01 | 31.07 | 30.88 | 30.96 | 193,043 | -0.10(-0.33%) |
Jan 04, 2018 | 30.96 | 31.08 | 30.90 | 31.06 | 1,989,070 | +0.00(+0.00%) |
Jan 03, 2018 | 31.03 | 31.09 | 30.93 | 31.06 | 345,707 | +0.13(+0.41%) |