Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 30.46 | 31.10 | 29.76 | 30.46 | 453,080 | -0.04(-0.13%) |
Mar 27, 2018 | 32.01 | 32.01 | 30.36 | 30.50 | 331,629 | -1.31(-4.12%) |
Mar 26, 2018 | 31.48 | 31.99 | 30.83 | 31.81 | 362,249 | +0.81(+2.61%) |
Mar 23, 2018 | 32.28 | 32.28 | 31.00 | 31.00 | 271,480 | -1.31(-4.05%) |
Mar 22, 2018 | 32.76 | 32.91 | 32.30 | 32.31 | 358,685 | -0.83(-2.50%) |
Mar 21, 2018 | 32.39 | 33.41 | 31.97 | 33.14 | 398,464 | +0.75(+2.32%) |
Mar 20, 2018 | 31.88 | 32.56 | 31.84 | 32.39 | 548,376 | +0.43(+1.35%) |
Mar 19, 2018 | 32.06 | 32.19 | 31.38 | 31.96 | 176,129 | -0.15(-0.47%) |
Mar 16, 2018 | 31.76 | 32.40 | 31.72 | 32.11 | 432,925 | +0.30(+0.94%) |
Mar 15, 2018 | 31.62 | 31.89 | 31.50 | 31.81 | 212,522 | +0.36(+1.14%) |
Mar 14, 2018 | 31.76 | 31.81 | 31.38 | 31.45 | 271,778 | -0.12(-0.38%) |
Mar 13, 2018 | 31.60 | 31.87 | 31.39 | 31.57 | 494,841 | +0.04(+0.13%) |
Mar 12, 2018 | 31.60 | 31.67 | 31.33 | 31.53 | 248,266 | +0.00(+0.00%) |
Mar 09, 2018 | 31.46 | 31.91 | 31.31 | 31.53 | 291,763 | +0.23(+0.73%) |
Mar 08, 2018 | 31.15 | 31.47 | 30.99 | 31.30 | 296,051 | +0.18(+0.58%) |
Mar 07, 2018 | 31.14 | 31.12 | 376,776 | +0.53(+1.73%) | ||
Mar 06, 2018 | 30.17 | 30.75 | 30.17 | 30.59 | 170,107 | +0.42(+1.39%) |
Mar 05, 2018 | 29.98 | 30.44 | 29.60 | 30.17 | 269,757 | +0.12(+0.40%) |
Mar 02, 2018 | 29.37 | 30.18 | 28.82 | 30.05 | 185,737 | +0.39(+1.31%) |
Mar 01, 2018 | 30.10 | 30.16 | 29.10 | 29.66 | 333,625 | -0.44(-1.46%) |
Feb 28, 2018 | 30.59 | 30.73 | 29.95 | 30.10 | 242,159 | -0.30(-0.99%) |
Feb 27, 2018 | 30.14 | 30.80 | 30.12 | 30.40 | 348,432 | +0.25(+0.83%) |
Feb 26, 2018 | 30.15 | 30.36 | 29.85 | 30.15 | 169,119 | +0.02(+0.07%) |
Feb 23, 2018 | 29.55 | 30.17 | 29.55 | 30.13 | 249,789 | +0.61(+2.07%) |
Feb 22, 2018 | 29.22 | 29.77 | 29.09 | 29.52 | 304,616 | +0.31(+1.06%) |
Feb 21, 2018 | 29.57 | 29.81 | 29.20 | 29.21 | 252,436 | -0.12(-0.41%) |
Feb 20, 2018 | 28.91 | 29.73 | 28.42 | 29.33 | 179,384 | +0.35(+1.21%) |
Feb 16, 2018 | 28.98 | 28.98 | 28.98 | 0 | -0.55(-1.86%) | |
Feb 15, 2018 | 29.49 | 29.71 | 28.99 | 29.53 | 312,020 | +0.26(+0.89%) |
Feb 14, 2018 | 28.98 | 29.40 | 28.78 | 29.27 | 348,520 | +0.05(+0.17%) |
Feb 13, 2018 | 28.77 | 29.26 | 28.52 | 29.22 | 266,583 | +0.35(+1.21%) |
Feb 12, 2018 | 29.42 | 29.50 | 28.31 | 28.87 | 459,548 | -0.35(-1.20%) |
Feb 09, 2018 | 28.36 | 29.87 | 28.31 | 29.22 | 824,160 | +1.24(+4.43%) |
Feb 08, 2018 | 31.41 | 31.41 | 27.83 | 27.98 | 1,076,967 | +1.59(+6.03%) |
Feb 07, 2018 | 27.15 | 27.15 | 26.09 | 26.39 | 384,372 | -0.94(-3.44%) |
Feb 06, 2018 | 26.53 | 27.82 | 26.46 | 27.33 | 259,211 | -0.11(-0.40%) |
Feb 05, 2018 | 27.50 | 28.01 | 27.39 | 27.44 | 320,831 | -0.34(-1.22%) |
Feb 02, 2018 | 27.98 | 28.32 | 27.56 | 27.78 | 201,127 | -0.47(-1.66%) |
Feb 01, 2018 | 28.00 | 28.38 | 27.85 | 28.25 | 194,137 | +0.06(+0.21%) |
Jan 31, 2018 | 28.58 | 28.65 | 28.02 | 28.19 | 222,892 | -0.11(-0.39%) |
Jan 30, 2018 | 28.08 | 28.08 | 28.00 | 28.30 | 261,533 | -0.26(-0.91%) |
Jan 29, 2018 | 28.92 | 28.92 | 28.30 | 28.56 | 182,995 | -0.41(-1.42%) |
Jan 26, 2018 | 28.80 | 29.10 | 28.61 | 28.97 | 172,530 | +0.39(+1.36%) |
Jan 25, 2018 | 29.49 | 29.51 | 28.57 | 28.58 | 231,749 | -0.62(-2.12%) |
Jan 24, 2018 | 30.36 | 30.45 | 29.11 | 29.20 | 276,845 | -1.40(-4.58%) |
Jan 23, 2018 | 30.57 | 30.71 | 30.32 | 30.60 | 145,021 | -0.05(-0.16%) |
Jan 22, 2018 | 30.81 | 30.94 | 30.33 | 30.65 | 166,328 | -0.20(-0.65%) |
Jan 19, 2018 | 30.22 | 31.02 | 30.10 | 30.85 | 589,912 | +0.80(+2.66%) |
Jan 18, 2018 | 29.60 | 30.23 | 29.60 | 30.05 | 347,682 | +0.48(+1.62%) |
Jan 17, 2018 | 29.35 | 29.75 | 28.88 | 29.57 | 179,315 | +0.53(+1.83%) |
Jan 16, 2018 | 29.85 | 29.93 | 28.83 | 29.04 | 381,661 | -0.88(-2.94%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.32(+1.08%) | |
Jan 11, 2018 | 28.50 | 29.62 | 28.50 | 29.60 | 249,088 | +0.48(+1.65%) |
Jan 10, 2018 | 29.22 | 29.50 | 28.19 | 29.12 | 400,942 | -0.37(-1.25%) |
Jan 09, 2018 | 30.23 | 30.23 | 29.48 | 29.49 | 358,406 | -0.77(-2.54%) |
Jan 08, 2018 | 29.96 | 30.38 | 29.70 | 30.26 | 319,552 | +0.29(+0.97%) |
Jan 05, 2018 | 30.07 | 30.25 | 29.74 | 29.97 | 205,272 | -0.10(-0.33%) |
Jan 04, 2018 | 30.27 | 30.48 | 29.95 | 30.07 | 423,816 | -0.12(-0.40%) |
Jan 03, 2018 | 29.32 | 30.21 | 29.32 | 30.19 | 285,132 | +0.93(+3.18%) |