Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.04(+0.13%) | |
Mar 28, 2018 | 28.83 | 29.30 | 28.57 | 29.08 | 141,822 | +0.33(+1.15%) |
Mar 27, 2018 | 29.12 | 29.19 | 28.61 | 28.75 | 292,324 | -0.26(-0.89%) |
Mar 26, 2018 | 28.68 | 29.08 | 28.61 | 29.01 | 136,675 | +0.74(+2.60%) |
Mar 23, 2018 | 29.27 | 29.45 | 28.27 | 28.27 | 255,708 | -0.88(-3.03%) |
Mar 22, 2018 | 29.78 | 29.93 | 29.08 | 29.16 | 134,795 | -0.88(-2.94%) |
Mar 21, 2018 | 30.26 | 30.30 | 29.78 | 30.04 | 241,829 | -0.11(-0.37%) |
Mar 20, 2018 | 30.37 | 30.45 | 30.00 | 30.15 | 120,824 | -0.22(-0.73%) |
Mar 19, 2018 | 30.56 | 30.56 | 29.82 | 30.37 | 167,570 | -0.26(-0.84%) |
Mar 16, 2018 | 30.41 | 30.85 | 30.34 | 30.63 | 333,572 | +0.33(+1.09%) |
Mar 15, 2018 | 30.23 | 30.30 | 29.93 | 30.30 | 188,806 | +0.18(+0.61%) |
Mar 14, 2018 | 30.37 | 30.45 | 30.04 | 30.11 | 378,508 | -0.18(-0.61%) |
Mar 13, 2018 | 30.59 | 30.59 | 30.24 | 30.30 | 179,474 | -0.11(-0.36%) |
Mar 12, 2018 | 30.63 | 30.63 | 30.11 | 30.41 | 188,274 | -0.18(-0.60%) |
Mar 09, 2018 | 30.30 | 30.67 | 29.93 | 30.59 | 204,873 | +0.52(+1.71%) |
Mar 08, 2018 | 30.41 | 30.41 | 29.82 | 30.08 | 215,151 | -0.22(-0.73%) |
Mar 07, 2018 | 29.75 | 30.45 | 29.75 | 30.30 | 193,422 | +0.33(+1.11%) |
Mar 06, 2018 | 29.93 | 30.08 | 29.53 | 29.97 | 169,630 | +0.18(+0.62%) |
Mar 05, 2018 | 29.42 | 29.97 | 29.12 | 29.78 | 172,362 | +0.18(+0.62%) |
Mar 02, 2018 | 29.01 | 29.67 | 28.79 | 29.60 | 220,147 | +0.44(+1.52%) |
Mar 01, 2018 | 29.12 | 29.45 | 28.83 | 29.16 | 248,813 | +0.07(+0.25%) |
Feb 28, 2018 | 29.60 | 29.64 | 29.05 | 29.08 | 410,655 | -0.29(-1.00%) |
Feb 27, 2018 | 29.67 | 30.11 | 29.34 | 29.38 | 201,912 | -0.41(-1.36%) |
Feb 26, 2018 | 30.15 | 30.15 | 29.53 | 29.78 | 245,452 | +0.04(+0.12%) |
Feb 23, 2018 | 29.71 | 29.93 | 29.45 | 29.75 | 304,994 | +0.18(+0.62%) |
Feb 22, 2018 | 29.56 | 654,484 | -0.66(-2.19%) | |||
Feb 21, 2018 | 29.75 | 30.52 | 29.75 | 30.23 | 216,179 | +0.48(+1.61%) |
Feb 20, 2018 | 30.11 | 30.48 | 29.64 | 29.75 | 212,468 | -0.52(-1.70%) |
Feb 16, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.22(+0.74%) | |
Feb 15, 2018 | 30.19 | 30.37 | 29.92 | 30.04 | 199,829 | +0.00(+0.00%) |
Feb 14, 2018 | 29.30 | 30.11 | 29.30 | 30.04 | 185,833 | +0.55(+1.87%) |
Feb 13, 2018 | 29.08 | 29.67 | 29.08 | 29.49 | 289,599 | +0.11(+0.38%) |
Feb 12, 2018 | 29.60 | 29.71 | 29.08 | 29.38 | 241,681 | -0.11(-0.37%) |
Feb 09, 2018 | 29.01 | 29.60 | 28.90 | 29.49 | 375,532 | +0.80(+2.77%) |
Feb 08, 2018 | 29.86 | 29.86 | 28.69 | 28.69 | 318,836 | -1.02(-3.44%) |
Feb 07, 2018 | 29.21 | 29.90 | 29.21 | 29.72 | 236,975 | +0.44(+1.50%) |
Feb 06, 2018 | 28.58 | 29.64 | 27.85 | 29.28 | 477,415 | -0.29(-0.99%) |
Feb 05, 2018 | 30.12 | 30.63 | 29.21 | 29.57 | 203,282 | -0.91(-3.00%) |
Feb 02, 2018 | 30.67 | 31.00 | 30.23 | 30.48 | 289,334 | -0.33(-1.07%) |
Feb 01, 2018 | 30.59 | 30.81 | 30.38 | 30.81 | 282,980 | +0.22(+0.72%) |
Jan 31, 2018 | 30.41 | 31.11 | 30.16 | 30.59 | 330,590 | +0.22(+0.72%) |
Jan 30, 2018 | 30.38 | 30.52 | 30.19 | 30.38 | 177,847 | -0.18(-0.60%) |
Jan 29, 2018 | 30.70 | 31.07 | 30.52 | 30.56 | 144,231 | -0.18(-0.59%) |
Jan 26, 2018 | 30.78 | 30.78 | 30.48 | 30.74 | 175,637 | +0.04(+0.12%) |
Jan 25, 2018 | 31.00 | 31.00 | 30.52 | 30.70 | 157,768 | -0.11(-0.36%) |
Jan 24, 2018 | 31.25 | 31.33 | 30.70 | 30.81 | 142,695 | -0.29(-0.94%) |
Jan 23, 2018 | 31.18 | 31.33 | 30.78 | 31.11 | 120,580 | -0.18(-0.58%) |
Jan 22, 2018 | 31.07 | 31.33 | 30.97 | 31.29 | 172,752 | +0.15(+0.47%) |
Jan 19, 2018 | 30.67 | 31.22 | 30.30 | 31.14 | 126,234 | +0.44(+1.43%) |
Jan 18, 2018 | 31.00 | 31.07 | 30.65 | 30.70 | 129,900 | -0.29(-0.94%) |
Jan 17, 2018 | 30.89 | 31.04 | 30.59 | 31.00 | 156,483 | +0.29(+0.95%) |
Jan 16, 2018 | 31.29 | 31.33 | 30.59 | 30.70 | 180,909 | -0.33(-1.06%) |
Jan 12, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.29(+0.95%) | |
Jan 11, 2018 | 30.38 | 30.78 | 30.23 | 30.74 | 198,908 | +0.48(+1.57%) |
Jan 10, 2018 | 29.90 | 30.59 | 29.86 | 30.27 | 179,003 | +0.40(+1.35%) |
Jan 09, 2018 | 29.83 | 30.23 | 29.72 | 29.86 | 380,022 | +0.33(+1.11%) |
Jan 08, 2018 | 29.75 | 29.75 | 29.39 | 29.53 | 162,045 | -0.29(-0.98%) |
Jan 05, 2018 | 29.68 | 29.84 | 29.31 | 29.83 | 206,104 | +0.37(+1.24%) |
Jan 04, 2018 | 29.42 | 29.86 | 29.28 | 29.46 | 209,990 | +0.29(+1.00%) |
Jan 03, 2018 | 29.42 | 29.42 | 29.06 | 29.17 | 178,694 | -0.22(-0.75%) |