Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.34(+1.19%) | |
Mar 28, 2018 | 28.82 | 28.98 | 28.78 | 28.85 | 206,830 | +0.11(+0.39%) |
Mar 27, 2018 | 29.09 | 29.16 | 28.64 | 28.74 | 455,036 | -0.25(-0.86%) |
Mar 26, 2018 | 28.79 | 29.00 | 28.57 | 28.99 | 237,918 | +0.53(+1.86%) |
Mar 23, 2018 | 28.98 | 29.11 | 28.43 | 28.46 | 486,622 | -0.46(-1.60%) |
Mar 22, 2018 | 29.32 | 29.48 | 28.90 | 28.92 | 594,974 | -0.63(-2.14%) |
Mar 21, 2018 | 29.49 | 29.72 | 29.47 | 29.55 | 141,936 | +0.09(+0.29%) |
Mar 20, 2018 | 29.60 | 29.62 | 29.41 | 29.47 | 218,428 | -0.03(-0.09%) |
Mar 19, 2018 | 29.62 | 29.63 | 29.31 | 29.49 | 227,240 | -0.23(-0.78%) |
Mar 16, 2018 | 29.53 | 29.80 | 29.53 | 29.72 | 179,977 | +0.20(+0.66%) |
Mar 15, 2018 | 29.71 | 29.71 | 29.47 | 29.53 | 167,690 | -0.14(-0.46%) |
Mar 14, 2018 | 29.94 | 29.94 | 29.61 | 29.66 | 218,505 | -0.15(-0.49%) |
Mar 13, 2018 | 29.95 | 30.02 | 29.75 | 29.81 | 322,357 | -0.03(-0.09%) |
Mar 12, 2018 | 29.90 | 29.94 | 29.77 | 29.83 | 230,484 | +0.00(+0.00%) |
Mar 09, 2018 | 29.61 | 29.85 | 29.53 | 29.83 | 428,404 | +0.36(+1.22%) |
Mar 08, 2018 | 29.59 | 29.59 | 29.36 | 29.47 | 230,294 | -0.06(-0.20%) |
Mar 07, 2018 | 29.58 | 29.53 | 189,602 | -0.03(-0.12%) | ||
Mar 06, 2018 | 29.52 | 29.58 | 29.28 | 29.57 | 301,031 | +0.16(+0.55%) |
Mar 05, 2018 | 28.99 | 29.46 | 28.99 | 29.41 | 166,794 | +0.31(+1.06%) |
Mar 02, 2018 | 28.70 | 29.15 | 28.62 | 29.10 | 217,853 | +0.20(+0.71%) |
Mar 01, 2018 | 28.97 | 29.21 | 28.67 | 28.89 | 271,681 | -0.13(-0.44%) |
Feb 28, 2018 | 29.44 | 29.46 | 29.02 | 29.02 | 274,007 | -0.28(-0.96%) |
Feb 27, 2018 | 29.87 | 29.95 | 29.30 | 29.30 | 429,352 | -0.51(-1.72%) |
Feb 26, 2018 | 29.78 | 29.82 | 29.55 | 29.82 | 377,860 | +0.17(+0.58%) |
Feb 23, 2018 | 29.39 | 29.66 | 29.33 | 29.65 | 385,623 | +0.42(+1.43%) |
Feb 22, 2018 | 29.30 | 29.50 | 29.19 | 29.23 | 254,211 | -0.09(-0.32%) |
Feb 21, 2018 | 29.49 | 29.77 | 29.31 | 29.32 | 269,726 | -0.15(-0.49%) |
Feb 20, 2018 | 29.64 | 29.75 | 29.39 | 29.47 | 237,165 | -0.30(-1.00%) |
Feb 16, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 29.54 | 29.73 | 29.47 | 29.73 | 412,670 | +0.31(+1.04%) |
Feb 14, 2018 | 28.87 | 29.45 | 28.82 | 29.42 | 289,816 | +0.41(+1.41%) |
Feb 13, 2018 | 28.84 | 29.06 | 28.70 | 29.01 | 335,449 | +0.09(+0.29%) |
Feb 12, 2018 | 28.78 | 29.06 | 28.55 | 28.93 | 509,977 | +0.30(+1.04%) |
Feb 09, 2018 | 28.56 | 28.83 | 27.83 | 28.63 | 921,728 | +0.32(+1.11%) |
Feb 08, 2018 | 29.21 | 29.24 | 28.32 | 28.32 | 320,934 | -0.84(-2.89%) |
Feb 07, 2018 | 29.13 | 29.48 | 29.01 | 29.16 | 351,893 | +0.04(+0.15%) |
Feb 06, 2018 | 28.34 | 29.24 | 27.85 | 29.12 | 1,182,569 | -0.07(-0.23%) |
Feb 05, 2018 | 29.63 | 29.77 | 28.86 | 29.19 | 528,563 | -0.66(-2.20%) |
Feb 02, 2018 | 30.28 | 30.32 | 29.80 | 29.84 | 401,445 | -0.63(-2.07%) |
Feb 01, 2018 | 30.51 | 30.57 | 30.38 | 30.47 | 186,960 | -0.09(-0.31%) |
Jan 31, 2018 | 30.66 | 30.78 | 30.44 | 30.57 | 315,305 | +0.02(+0.06%) |
Jan 30, 2018 | 30.75 | 30.82 | 30.54 | 30.55 | 345,681 | -0.35(-1.13%) |
Jan 29, 2018 | 31.11 | 31.12 | 30.90 | 30.90 | 340,062 | -0.27(-0.88%) |
Jan 26, 2018 | 31.14 | 31.18 | 30.99 | 31.17 | 379,550 | +0.14(+0.44%) |
Jan 25, 2018 | 31.13 | 31.15 | 30.93 | 31.04 | 552,683 | +0.02(+0.05%) |
Jan 24, 2018 | 31.15 | 31.20 | 30.92 | 31.02 | 367,893 | -0.03(-0.11%) |
Jan 23, 2018 | 30.96 | 31.11 | 30.91 | 31.05 | 285,960 | +0.12(+0.37%) |
Jan 22, 2018 | 30.79 | 30.94 | 30.74 | 30.94 | 316,274 | +0.11(+0.36%) |
Jan 19, 2018 | 30.61 | 30.83 | 30.57 | 30.83 | 306,701 | +0.26(+0.86%) |
Jan 18, 2018 | 30.66 | 30.67 | 30.51 | 30.56 | 441,668 | -0.10(-0.33%) |
Jan 17, 2018 | 30.55 | 30.72 | 30.43 | 30.66 | 316,411 | +0.26(+0.84%) |
Jan 16, 2018 | 30.79 | 30.84 | 30.40 | 30.41 | 563,814 | -0.32(-1.03%) |
Jan 12, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.09(+0.28%) | |
Jan 11, 2018 | 30.31 | 30.64 | 30.28 | 30.64 | 522,571 | +0.38(+1.27%) |
Jan 10, 2018 | 30.33 | 30.26 | 228,774 | -0.12(-0.39%) | ||
Jan 09, 2018 | 30.53 | 30.53 | 30.37 | 30.37 | 297,410 | -0.13(-0.42%) |
Jan 08, 2018 | 30.36 | 30.52 | 30.32 | 30.50 | 405,820 | +0.16(+0.53%) |
Jan 05, 2018 | 30.34 | 30.40 | 30.23 | 30.34 | 1,640,116 | +0.04(+0.14%) |
Jan 04, 2018 | 30.41 | 30.43 | 30.27 | 30.30 | 469,837 | +0.01(+0.03%) |
Jan 03, 2018 | 30.36 | 30.42 | 30.23 | 30.29 | 544,311 | +0.03(+0.11%) |