Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.09(-0.31%) | |
Mar 28, 2018 | 29.11 | 29.28 | 28.70 | 29.24 | 255,092 | +0.13(+0.45%) |
Mar 27, 2018 | 29.98 | 30.12 | 29.03 | 29.11 | 149,281 | -0.81(-2.71%) |
Mar 26, 2018 | 29.47 | 30.02 | 29.11 | 29.92 | 140,730 | +0.93(+3.21%) |
Mar 23, 2018 | 30.21 | 30.65 | 28.99 | 28.99 | 392,289 | -1.22(-4.04%) |
Mar 22, 2018 | 30.99 | 31.62 | 30.17 | 30.21 | 160,222 | -1.14(-3.64%) |
Mar 21, 2018 | 31.48 | 31.61 | 31.10 | 31.35 | 103,380 | -0.09(-0.29%) |
Mar 20, 2018 | 31.83 | 31.90 | 31.30 | 31.44 | 106,591 | -0.33(-1.04%) |
Mar 19, 2018 | 31.95 | 31.96 | 31.35 | 31.77 | 133,759 | -0.18(-0.56%) |
Mar 16, 2018 | 31.68 | 32.15 | 31.54 | 31.95 | 424,699 | +0.27(+0.85%) |
Mar 15, 2018 | 31.60 | 31.75 | 31.30 | 31.68 | 119,548 | +0.11(+0.35%) |
Mar 14, 2018 | 31.68 | 31.98 | 31.42 | 31.57 | 207,608 | +0.06(+0.19%) |
Mar 13, 2018 | 31.77 | 31.88 | 31.45 | 31.51 | 120,558 | -0.22(-0.69%) |
Mar 12, 2018 | 31.28 | 31.90 | 31.27 | 31.73 | 171,960 | +0.54(+1.73%) |
Mar 09, 2018 | 31.00 | 31.19 | 30.80 | 31.19 | 167,324 | +0.42(+1.36%) |
Mar 08, 2018 | 31.20 | 31.30 | 30.47 | 30.77 | 109,652 | -0.31(-1.00%) |
Mar 07, 2018 | 31.34 | 31.08 | 189,995 | +0.28(+0.91%) | ||
Mar 06, 2018 | 30.61 | 30.86 | 30.04 | 30.80 | 222,760 | +0.45(+1.48%) |
Mar 05, 2018 | 29.70 | 30.56 | 29.30 | 30.35 | 140,139 | +0.41(+1.37%) |
Mar 02, 2018 | 28.63 | 29.97 | 28.40 | 29.94 | 364,595 | +1.01(+3.49%) |
Mar 01, 2018 | 29.28 | 29.57 | 28.81 | 28.93 | 345,822 | -0.41(-1.40%) |
Feb 28, 2018 | 30.40 | 30.62 | 29.33 | 29.34 | 135,794 | -1.01(-3.33%) |
Feb 27, 2018 | 30.79 | 31.05 | 30.31 | 30.35 | 163,961 | -0.44(-1.43%) |
Feb 26, 2018 | 30.65 | 30.82 | 30.32 | 30.79 | 131,497 | +0.20(+0.65%) |
Feb 23, 2018 | 30.21 | 30.75 | 30.18 | 30.59 | 243,831 | +0.53(+1.76%) |
Feb 22, 2018 | 30.03 | 30.06 | 170,201 | -0.44(-1.44%) | ||
Feb 21, 2018 | 30.06 | 31.03 | 30.06 | 30.50 | 170,036 | +0.47(+1.57%) |
Feb 20, 2018 | 30.60 | 30.93 | 29.94 | 30.03 | 102,387 | -0.74(-2.40%) |
Feb 16, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.77(+2.57%) | |
Feb 15, 2018 | 30.01 | 30.14 | 29.80 | 30.00 | 190,967 | +0.18(+0.60%) |
Feb 14, 2018 | 29.45 | 29.91 | 29.41 | 29.82 | 164,114 | +0.15(+0.51%) |
Feb 13, 2018 | 29.60 | 29.84 | 29.51 | 29.67 | 126,638 | -0.01(-0.03%) |
Feb 12, 2018 | 29.37 | 29.88 | 29.10 | 29.68 | 208,934 | +0.28(+0.95%) |
Feb 09, 2018 | 29.51 | 29.68 | 28.65 | 29.40 | 241,059 | +0.26(+0.89%) |
Feb 08, 2018 | 30.24 | 30.25 | 29.11 | 29.14 | 165,992 | -0.89(-2.96%) |
Feb 07, 2018 | 29.71 | 30.25 | 29.44 | 30.03 | 183,566 | +0.17(+0.57%) |
Feb 06, 2018 | 28.61 | 30.38 | 28.35 | 29.86 | 401,601 | +0.03(+0.10%) |
Feb 05, 2018 | 30.49 | 31.00 | 29.54 | 29.83 | 207,787 | -1.00(-3.24%) |
Feb 02, 2018 | 30.82 | 31.20 | 30.75 | 30.83 | 186,449 | -0.10(-0.32%) |
Feb 01, 2018 | 30.51 | 31.62 | 30.22 | 30.93 | 267,504 | +0.28(+0.91%) |
Jan 31, 2018 | 30.33 | 31.47 | 30.33 | 30.65 | 271,629 | +0.43(+1.42%) |
Jan 30, 2018 | 30.00 | 30.02 | 29.76 | 30.22 | 208,905 | -0.03(-0.10%) |
Jan 29, 2018 | 31.10 | 31.21 | 30.20 | 30.25 | 317,633 | -0.86(-2.76%) |
Jan 26, 2018 | 31.29 | 31.50 | 30.23 | 31.11 | 484,431 | -0.18(-0.58%) |
Jan 25, 2018 | 30.19 | 31.36 | 29.64 | 31.29 | 647,784 | +1.10(+3.64%) |
Jan 24, 2018 | 30.59 | 30.94 | 30.11 | 30.19 | 259,455 | -0.22(-0.72%) |
Jan 23, 2018 | 30.27 | 30.56 | 30.08 | 30.41 | 252,057 | -0.05(-0.16%) |
Jan 22, 2018 | 30.40 | 30.53 | 30.01 | 30.46 | 137,777 | +0.08(+0.26%) |
Jan 19, 2018 | 29.47 | 30.45 | 29.47 | 30.38 | 216,499 | +0.80(+2.70%) |
Jan 18, 2018 | 29.90 | 30.13 | 29.50 | 29.58 | 185,986 | -0.20(-0.67%) |
Jan 17, 2018 | 29.82 | 29.84 | 29.09 | 29.78 | 176,539 | +0.02(+0.07%) |
Jan 16, 2018 | 30.26 | 30.52 | 29.70 | 29.76 | 203,799 | -0.24(-0.80%) |
Jan 12, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.26(+0.87%) | |
Jan 11, 2018 | 28.67 | 29.93 | 28.59 | 29.74 | 306,130 | +1.30(+4.57%) |
Jan 10, 2018 | 27.89 | 28.80 | 27.89 | 28.44 | 203,551 | +0.52(+1.86%) |
Jan 09, 2018 | 28.05 | 28.33 | 27.90 | 27.92 | 105,565 | +0.01(+0.04%) |
Jan 08, 2018 | 27.54 | 28.18 | 27.20 | 27.91 | 264,897 | +0.49(+1.79%) |
Jan 05, 2018 | 27.80 | 27.84 | 27.12 | 27.42 | 230,063 | -0.26(-0.94%) |
Jan 04, 2018 | 28.27 | 28.95 | 27.57 | 27.68 | 369,310 | -0.27(-0.97%) |
Jan 03, 2018 | 27.20 | 28.41 | 27.00 | 27.95 | 391,476 | +1.30(+4.88%) |