Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.76 | 7,178,538 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.44 | 27.90 | 28.02 | 6,784,080 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,688,972 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,654,937 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.76 | 27.28 | 27.36 | 8,891,920 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.34 | 28.13 | 10,612,028 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.47 | 27.08 | 27.36 | 8,567,743 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,050,622 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.39 | 27.67 | 6,557,634 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,672,930 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.25 | 8,991,594 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,018,772 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,190 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.74 | 27.80 | 4,744,770 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,612 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,995,461 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,529,833 | +0.27(+1.00%) |
Mar 05, 2018 | 26.97 | 27.51 | 26.94 | 27.45 | 5,613,885 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.13 | 8,005,388 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,302,942 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,490,254 | -0.45(-1.62%) |
Feb 27, 2018 | 28.07 | 28.10 | 27.69 | 27.69 | 10,188,847 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,097,460 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,589,343 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,768,526 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.74 | 27.84 | 27.21 | 27.22 | 9,860,673 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,596,266 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.93 | 7,490,090 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.88 | 10,310,280 | +0.47(+1.71%) |
Feb 13, 2018 | 27.41 | 6,269,885 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.30 | 27.53 | 10,461,496 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.28 | 26.17 | 27.01 | 16,556,296 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,479,621 | -0.31(-1.13%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,438,922 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,745,773 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,840,920 | -1.07(-3.78%) |
Feb 02, 2018 | 29.42 | 29.42 | 28.37 | 28.42 | 13,844,171 | -1.52(-5.07%) |
Feb 01, 2018 | 29.55 | 29.95 | 29.50 | 29.94 | 9,425,831 | +0.39(+1.33%) |
Jan 31, 2018 | 29.64 | 29.68 | 29.37 | 29.55 | 6,467,435 | -0.01(-0.05%) |
Jan 30, 2018 | 29.96 | 29.96 | 29.55 | 29.56 | 11,850,723 | -0.37(-1.25%) |
Jan 29, 2018 | 30.09 | 30.14 | 29.88 | 29.93 | 7,058,953 | -0.32(-1.05%) |
Jan 26, 2018 | 30.37 | 30.49 | 30.20 | 30.25 | 5,677,405 | +0.05(+0.16%) |
Jan 25, 2018 | 30.77 | 30.81 | 30.18 | 30.20 | 9,007,524 | -0.14(-0.46%) |
Jan 24, 2018 | 30.37 | 30.52 | 30.17 | 30.34 | 14,168,534 | +0.48(+1.62%) |
Jan 23, 2018 | 29.90 | 29.99 | 29.74 | 29.86 | 9,243,145 | -0.10(-0.35%) |
Jan 22, 2018 | 29.63 | 29.96 | 29.62 | 29.96 | 14,859,584 | +0.68(+2.33%) |
Jan 19, 2018 | 29.34 | 29.37 | 29.14 | 29.28 | 7,956,256 | -0.35(-1.17%) |
Jan 18, 2018 | 29.55 | 29.76 | 29.50 | 29.62 | 7,247,482 | +0.01(+0.05%) |
Jan 17, 2018 | 29.49 | 29.75 | 29.29 | 29.61 | 6,279,685 | +0.29(+0.99%) |
Jan 16, 2018 | 29.61 | 29.64 | 29.29 | 29.32 | 12,480,024 | -1.00(-3.30%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.44(+1.48%) | |
Jan 11, 2018 | 29.69 | 30.07 | 29.64 | 29.88 | 11,117,070 | +0.26(+0.86%) |
Jan 10, 2018 | 29.71 | 29.77 | 29.62 | 29.62 | 3,971,510 | +0.02(+0.07%) |
Jan 09, 2018 | 29.62 | 29.69 | 29.47 | 29.60 | 4,997,393 | -0.14(-0.49%) |
Jan 08, 2018 | 29.69 | 29.78 | 29.60 | 29.75 | 4,570,535 | -0.01(-0.05%) |
Jan 05, 2018 | 29.73 | 29.80 | 29.57 | 29.76 | 5,570,335 | +0.04(+0.14%) |
Jan 04, 2018 | 29.70 | 29.81 | 29.62 | 29.72 | 8,853,533 | +0.12(+0.40%) |
Jan 03, 2018 | 29.30 | 29.62 | 29.26 | 29.60 | 6,883,783 | +0.34(+1.16%) |