Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.15 | 30.15 | 30.15 | 0 | +0.17(+0.57%) | |
Mar 28, 2018 | 30.12 | 30.24 | 29.89 | 29.98 | 312,702 | -0.15(-0.50%) |
Mar 27, 2018 | 30.34 | 30.43 | 30.09 | 30.13 | 463,875 | -0.16(-0.53%) |
Mar 26, 2018 | 30.18 | 30.32 | 30.07 | 30.29 | 602,680 | +0.31(+1.03%) |
Mar 23, 2018 | 30.28 | 30.35 | 29.95 | 29.98 | 471,776 | -0.24(-0.79%) |
Mar 22, 2018 | 30.24 | 30.40 | 30.19 | 30.22 | 348,894 | -0.19(-0.62%) |
Mar 21, 2018 | 30.47 | 30.50 | 30.26 | 30.41 | 293,013 | -0.05(-0.16%) |
Mar 20, 2018 | 30.59 | 30.68 | 30.30 | 30.46 | 331,412 | -0.05(-0.16%) |
Mar 19, 2018 | 30.51 | 30.59 | 30.21 | 30.51 | 241,326 | +0.01(+0.03%) |
Mar 16, 2018 | 30.40 | 30.63 | 30.39 | 30.50 | 847,631 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.76 | 30.21 | 30.46 | 283,321 | -0.24(-0.78%) |
Mar 14, 2018 | 30.58 | 30.98 | 30.52 | 30.70 | 447,716 | +0.03(+0.10%) |
Mar 13, 2018 | 30.97 | 30.97 | 30.21 | 30.67 | 231,445 | -0.11(-0.36%) |
Mar 12, 2018 | 30.69 | 30.88 | 30.55 | 30.78 | 283,517 | +0.07(+0.23%) |
Mar 09, 2018 | 30.39 | 30.71 | 30.36 | 30.71 | 461,203 | +0.49(+1.62%) |
Mar 08, 2018 | 30.48 | 30.62 | 30.12 | 30.22 | 321,286 | -0.23(-0.76%) |
Mar 07, 2018 | 30.00 | 30.64 | 30.00 | 30.45 | 254,227 | +0.17(+0.56%) |
Mar 06, 2018 | 29.84 | 30.40 | 29.77 | 30.28 | 446,721 | +0.46(+1.54%) |
Mar 05, 2018 | 29.97 | 30.03 | 29.77 | 29.82 | 226,957 | -0.18(-0.60%) |
Mar 02, 2018 | 30.06 | 30.11 | 29.73 | 30.00 | 358,297 | -0.18(-0.60%) |
Mar 01, 2018 | 30.09 | 30.46 | 30.02 | 30.18 | 470,804 | +0.01(+0.03%) |
Feb 28, 2018 | 30.14 | 30.32 | 30.08 | 30.17 | 392,588 | +0.12(+0.40%) |
Feb 27, 2018 | 30.50 | 30.55 | 30.02 | 30.05 | 418,171 | -0.36(-1.18%) |
Feb 26, 2018 | 30.19 | 30.43 | 30.17 | 30.41 | 512,596 | +0.20(+0.66%) |
Feb 23, 2018 | 29.41 | 30.23 | 29.41 | 30.21 | 686,025 | +0.26(+0.87%) |
Feb 22, 2018 | 29.94 | 29.95 | 445,145 | -0.39(-1.29%) | ||
Feb 21, 2018 | 30.86 | 30.94 | 30.86 | 30.34 | 1,064,929 | -0.58(-1.88%) |
Feb 20, 2018 | 30.58 | 31.02 | 30.44 | 30.92 | 233,709 | +0.19(+0.62%) |
Feb 16, 2018 | 30.73 | 30.73 | 30.73 | 0 | -0.02(-0.07%) | |
Feb 15, 2018 | 31.07 | 30.75 | 30.75 | 330,940 | -0.14(-0.45%) | |
Feb 14, 2018 | 30.37 | 30.94 | 30.37 | 30.89 | 341,468 | +0.30(+0.98%) |
Feb 13, 2018 | 30.41 | 30.66 | 30.33 | 30.59 | 995,486 | +0.03(+0.10%) |
Feb 12, 2018 | 30.41 | 30.62 | 30.18 | 30.56 | 533,251 | +0.24(+0.79%) |
Feb 09, 2018 | 30.51 | 30.64 | 29.75 | 30.32 | 1,147,549 | +0.02(+0.07%) |
Feb 08, 2018 | 31.18 | 31.43 | 30.30 | 30.30 | 997,038 | -0.93(-2.98%) |
Feb 07, 2018 | 31.75 | 31.92 | 31.22 | 31.23 | 715,315 | -0.61(-1.92%) |
Feb 06, 2018 | 31.01 | 31.99 | 30.67 | 31.84 | 670,393 | +0.15(+0.47%) |
Feb 05, 2018 | 31.62 | 32.14 | 31.45 | 31.69 | 468,534 | -0.25(-0.78%) |
Feb 02, 2018 | 32.24 | 32.37 | 31.87 | 31.94 | 807,927 | -0.45(-1.39%) |
Feb 01, 2018 | 32.25 | 32.68 | 32.19 | 32.39 | 1,578,861 | +0.10(+0.31%) |
Jan 31, 2018 | 32.61 | 32.76 | 32.25 | 32.29 | 719,306 | -0.22(-0.68%) |
Jan 30, 2018 | 32.66 | 32.67 | 32.47 | 32.51 | 606,464 | -0.33(-1.00%) |
Jan 29, 2018 | 32.90 | 32.98 | 32.71 | 32.84 | 296,659 | -0.10(-0.30%) |
Jan 26, 2018 | 33.10 | 33.11 | 32.87 | 32.94 | 751,600 | -0.15(-0.45%) |
Jan 25, 2018 | 32.93 | 33.11 | 32.79 | 33.09 | 428,230 | +0.21(+0.64%) |
Jan 24, 2018 | 33.05 | 33.09 | 32.73 | 32.88 | 283,051 | -0.06(-0.18%) |
Jan 23, 2018 | 33.10 | 33.17 | 32.92 | 32.94 | 237,608 | -0.17(-0.51%) |
Jan 22, 2018 | 33.11 | 33.22 | 32.85 | 33.11 | 387,311 | +0.01(+0.03%) |
Jan 19, 2018 | 32.83 | 33.14 | 32.58 | 33.10 | 740,355 | +0.20(+0.61%) |
Jan 18, 2018 | 33.17 | 33.23 | 32.79 | 32.90 | 206,500 | -0.28(-0.84%) |
Jan 17, 2018 | 32.96 | 33.26 | 32.86 | 33.18 | 470,222 | +0.31(+0.94%) |
Jan 16, 2018 | 32.99 | 33.27 | 32.77 | 32.87 | 576,282 | +0.03(+0.09%) |
Jan 12, 2018 | 32.84 | 32.84 | 32.84 | 0 | -0.11(-0.33%) | |
Jan 11, 2018 | 32.39 | 32.97 | 32.21 | 32.95 | 498,761 | +0.67(+2.08%) |
Jan 10, 2018 | 32.40 | 32.28 | 630,368 | -0.12(-0.37%) | ||
Jan 09, 2018 | 32.30 | 32.61 | 32.18 | 32.40 | 701,280 | +0.12(+0.37%) |
Jan 08, 2018 | 32.31 | 32.60 | 32.14 | 32.28 | 779,080 | -0.12(-0.37%) |
Jan 05, 2018 | 32.29 | 32.45 | 32.06 | 32.40 | 575,207 | +0.11(+0.34%) |
Jan 04, 2018 | 32.12 | 32.39 | 31.92 | 32.29 | 938,643 | +0.36(+1.13%) |
Jan 03, 2018 | 32.27 | 32.45 | 31.87 | 31.93 | 470,556 | -0.24(-0.75%) |