Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 29.72 | 30.10 | 29.72 | 29.99 | 188,215 | +0.36(+1.20%) |
Mar 27, 2018 | 29.42 | 30.10 | 29.13 | 29.64 | 313,006 | +0.32(+1.10%) |
Mar 26, 2018 | 29.25 | 29.38 | 28.97 | 29.32 | 270,569 | +0.33(+1.13%) |
Mar 23, 2018 | 29.60 | 29.60 | 28.92 | 28.99 | 427,381 | -0.66(-2.21%) |
Mar 22, 2018 | 29.59 | 30.11 | 29.57 | 29.64 | 285,856 | -0.03(-0.12%) |
Mar 21, 2018 | 30.08 | 30.08 | 29.52 | 29.68 | 259,445 | -0.39(-1.29%) |
Mar 20, 2018 | 30.09 | 30.18 | 29.85 | 30.07 | 281,860 | +0.01(+0.03%) |
Mar 19, 2018 | 30.12 | 30.12 | 29.78 | 30.06 | 252,609 | -0.05(-0.17%) |
Mar 16, 2018 | 30.03 | 30.19 | 29.81 | 30.11 | 434,125 | +0.07(+0.23%) |
Mar 15, 2018 | 30.06 | 30.22 | 29.86 | 30.04 | 285,382 | +0.10(+0.35%) |
Mar 14, 2018 | 29.99 | 30.08 | 29.85 | 29.94 | 381,483 | +0.09(+0.32%) |
Mar 13, 2018 | 30.23 | 30.32 | 29.77 | 29.84 | 304,279 | -0.29(-0.97%) |
Mar 12, 2018 | 30.20 | 30.22 | 30.02 | 30.14 | 289,771 | +0.02(+0.06%) |
Mar 09, 2018 | 30.06 | 30.16 | 29.76 | 30.12 | 324,680 | +0.19(+0.63%) |
Mar 08, 2018 | 30.16 | 30.16 | 29.77 | 29.93 | 297,609 | -0.14(-0.46%) |
Mar 07, 2018 | 30.10 | 30.07 | 449,241 | +0.41(+1.37%) | ||
Mar 06, 2018 | 29.45 | 29.72 | 29.21 | 29.66 | 406,201 | +0.21(+0.70%) |
Mar 05, 2018 | 28.95 | 29.60 | 28.93 | 29.45 | 392,443 | +0.43(+1.49%) |
Mar 02, 2018 | 29.03 | 29.14 | 28.79 | 29.02 | 333,837 | -0.19(-0.65%) |
Mar 01, 2018 | 28.64 | 29.52 | 28.64 | 29.21 | 506,806 | +0.49(+1.71%) |
Feb 28, 2018 | 28.87 | 29.20 | 28.68 | 28.72 | 520,875 | +0.01(+0.03%) |
Feb 27, 2018 | 29.36 | 29.36 | 28.70 | 28.71 | 489,140 | -0.61(-2.09%) |
Feb 26, 2018 | 29.35 | 29.53 | 29.07 | 29.32 | 266,453 | +0.08(+0.27%) |
Feb 23, 2018 | 28.89 | 29.26 | 28.80 | 29.25 | 207,745 | +0.53(+1.83%) |
Feb 22, 2018 | 28.83 | 28.72 | 277,830 | +0.46(+1.62%) | ||
Feb 21, 2018 | 28.47 | 28.79 | 28.25 | 28.26 | 297,547 | -0.26(-0.91%) |
Feb 20, 2018 | 28.99 | 29.16 | 28.41 | 28.52 | 412,883 | -0.67(-2.30%) |
Feb 16, 2018 | 29.20 | 29.20 | 29.20 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.14 | 29.35 | 28.93 | 29.26 | 485,097 | +0.22(+0.77%) |
Feb 14, 2018 | 28.74 | 29.07 | 28.34 | 29.03 | 572,974 | -0.02(-0.06%) |
Feb 13, 2018 | 28.21 | 29.14 | 28.21 | 29.05 | 500,299 | +0.76(+2.68%) |
Feb 12, 2018 | 28.38 | 28.51 | 27.34 | 28.29 | 602,844 | -0.04(-0.15%) |
Feb 09, 2018 | 27.72 | 28.49 | 27.21 | 28.33 | 528,424 | +0.66(+2.37%) |
Feb 08, 2018 | 28.69 | 28.79 | 27.67 | 27.68 | 453,295 | -1.03(-3.57%) |
Feb 07, 2018 | 28.89 | 28.90 | 28.49 | 28.70 | 311,247 | -0.21(-0.72%) |
Feb 06, 2018 | 28.58 | 29.07 | 28.33 | 28.91 | 556,553 | -0.44(-1.50%) |
Feb 05, 2018 | 30.11 | 30.23 | 29.00 | 29.35 | 201,289 | -0.79(-2.63%) |
Feb 02, 2018 | 30.03 | 30.27 | 29.85 | 30.14 | 248,824 | -0.19(-0.63%) |
Feb 01, 2018 | 30.65 | 30.87 | 30.26 | 30.33 | 373,368 | -0.36(-1.18%) |
Jan 31, 2018 | 30.26 | 30.70 | 30.11 | 30.70 | 451,559 | +0.61(+2.03%) |
Jan 30, 2018 | 30.07 | 30.22 | 30.04 | 30.08 | 217,015 | -0.02(-0.06%) |
Jan 29, 2018 | 30.52 | 30.52 | 30.10 | 30.10 | 214,923 | -0.46(-1.50%) |
Jan 26, 2018 | 30.95 | 30.95 | 30.46 | 30.56 | 273,787 | -0.27(-0.87%) |
Jan 25, 2018 | 30.86 | 30.97 | 30.57 | 30.83 | 407,052 | -0.03(-0.08%) |
Jan 24, 2018 | 30.70 | 30.91 | 30.55 | 30.85 | 408,320 | +0.18(+0.59%) |
Jan 23, 2018 | 30.36 | 30.75 | 30.27 | 30.67 | 278,941 | +0.33(+1.08%) |
Jan 22, 2018 | 30.22 | 30.37 | 30.09 | 30.34 | 277,929 | +0.11(+0.37%) |
Jan 19, 2018 | 29.57 | 30.23 | 29.57 | 30.23 | 396,441 | +0.58(+1.95%) |
Jan 18, 2018 | 30.03 | 30.03 | 29.61 | 29.65 | 417,303 | -0.43(-1.43%) |
Jan 17, 2018 | 29.81 | 30.12 | 29.61 | 30.08 | 334,553 | +0.28(+0.96%) |
Jan 16, 2018 | 29.57 | 29.97 | 29.57 | 29.80 | 441,572 | +0.37(+1.26%) |
Jan 12, 2018 | 29.43 | 29.43 | 29.43 | 0 | -0.17(-0.58%) | |
Jan 11, 2018 | 29.35 | 29.64 | 29.25 | 29.60 | 279,282 | +0.28(+0.94%) |
Jan 10, 2018 | 29.32 | 263,887 | -0.30(-1.02%) | |||
Jan 09, 2018 | 30.07 | 30.13 | 29.58 | 29.63 | 259,911 | -0.43(-1.43%) |
Jan 08, 2018 | 29.59 | 30.06 | 29.57 | 30.06 | 461,110 | +0.31(+1.04%) |
Jan 05, 2018 | 29.66 | 29.75 | 29.54 | 29.75 | 201,935 | +0.13(+0.44%) |
Jan 04, 2018 | 30.14 | 30.34 | 29.62 | 29.62 | 316,851 | -0.43(-1.43%) |
Jan 03, 2018 | 30.07 | 30.22 | 29.64 | 30.05 | 283,980 | -0.04(-0.14%) |