Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 28.01 | 28.22 | 27.89 | 28.10 | 325,315 | +0.11(+0.38%) |
Mar 27, 2018 | 27.71 | 28.31 | 27.61 | 28.00 | 342,279 | +0.34(+1.21%) |
Mar 26, 2018 | 27.36 | 27.74 | 27.25 | 27.66 | 341,638 | +0.40(+1.47%) |
Mar 23, 2018 | 27.71 | 27.92 | 27.23 | 27.26 | 519,873 | -0.36(-1.30%) |
Mar 22, 2018 | 27.64 | 28.26 | 27.51 | 27.62 | 595,527 | -0.04(-0.15%) |
Mar 21, 2018 | 27.70 | 27.92 | 27.57 | 27.66 | 471,680 | -0.02(-0.09%) |
Mar 20, 2018 | 27.79 | 27.95 | 27.50 | 27.69 | 339,851 | -0.12(-0.44%) |
Mar 19, 2018 | 27.93 | 28.00 | 27.65 | 27.81 | 392,324 | -0.11(-0.41%) |
Mar 16, 2018 | 27.68 | 27.97 | 27.67 | 27.92 | 855,212 | +0.29(+1.07%) |
Mar 15, 2018 | 27.50 | 27.79 | 27.46 | 27.63 | 400,795 | +0.10(+0.36%) |
Mar 14, 2018 | 27.67 | 27.85 | 27.38 | 27.53 | 538,864 | -0.02(-0.09%) |
Mar 13, 2018 | 27.59 | 27.88 | 27.38 | 27.56 | 883,760 | -0.03(-0.12%) |
Mar 12, 2018 | 27.23 | 27.62 | 27.17 | 27.59 | 607,691 | +0.34(+1.26%) |
Mar 09, 2018 | 26.91 | 27.30 | 26.85 | 27.25 | 702,747 | +0.34(+1.25%) |
Mar 08, 2018 | 26.96 | 26.99 | 26.66 | 26.91 | 519,973 | +0.06(+0.21%) |
Mar 07, 2018 | 26.78 | 26.85 | 516,743 | -0.24(-0.88%) | ||
Mar 06, 2018 | 27.35 | 27.40 | 27.00 | 27.09 | 634,642 | -0.32(-1.16%) |
Mar 05, 2018 | 26.93 | 27.48 | 26.86 | 27.41 | 541,598 | +0.41(+1.52%) |
Mar 02, 2018 | 27.01 | 27.29 | 26.79 | 27.00 | 516,292 | -0.07(-0.24%) |
Mar 01, 2018 | 27.00 | 27.42 | 26.97 | 27.07 | 526,156 | +0.10(+0.36%) |
Feb 28, 2018 | 27.21 | 27.34 | 26.94 | 26.97 | 599,608 | -0.20(-0.75%) |
Feb 27, 2018 | 27.62 | 27.78 | 27.16 | 27.17 | 460,300 | -0.38(-1.40%) |
Feb 26, 2018 | 27.70 | 27.74 | 27.45 | 27.56 | 455,252 | -0.10(-0.36%) |
Feb 23, 2018 | 27.13 | 27.70 | 27.11 | 27.65 | 327,440 | +0.53(+1.96%) |
Feb 22, 2018 | 27.12 | 395,583 | -0.04(-0.15%) | |||
Feb 21, 2018 | 27.09 | 27.54 | 27.08 | 27.16 | 864,701 | +0.13(+0.48%) |
Feb 20, 2018 | 27.30 | 27.33 | 26.86 | 27.03 | 552,521 | -0.28(-1.04%) |
Feb 16, 2018 | 27.32 | 27.32 | 27.32 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 26.58 | 27.38 | 26.51 | 27.37 | 612,445 | +0.93(+3.53%) |
Feb 14, 2018 | 26.37 | 26.94 | 26.17 | 26.44 | 886,477 | -0.11(-0.43%) |
Feb 13, 2018 | 26.52 | 26.68 | 26.10 | 26.55 | 499,141 | -0.08(-0.30%) |
Feb 12, 2018 | 26.44 | 26.66 | 26.12 | 26.64 | 591,512 | +0.23(+0.86%) |
Feb 09, 2018 | 25.78 | 26.56 | 25.75 | 26.41 | 672,865 | +0.69(+2.68%) |
Feb 08, 2018 | 26.00 | 26.34 | 25.71 | 25.72 | 503,647 | -0.27(-1.03%) |
Feb 07, 2018 | 26.09 | 26.09 | 25.96 | 25.99 | 769,202 | -0.06(-0.25%) |
Feb 06, 2018 | 26.34 | 26.47 | 25.78 | 26.05 | 1,024,506 | -0.71(-2.64%) |
Feb 05, 2018 | 27.15 | 27.24 | 26.57 | 26.76 | 614,123 | -0.46(-1.70%) |
Feb 02, 2018 | 26.94 | 27.49 | 26.84 | 27.22 | 597,068 | -0.23(-0.83%) |
Feb 01, 2018 | 27.67 | 27.84 | 27.29 | 27.45 | 671,447 | -0.20(-0.73%) |
Jan 31, 2018 | 27.54 | 27.71 | 27.34 | 27.65 | 1,272,567 | +0.13(+0.47%) |
Jan 30, 2018 | 27.64 | 27.84 | 27.52 | 27.52 | 680,134 | -0.17(-0.61%) |
Jan 29, 2018 | 27.88 | 27.94 | 27.58 | 27.69 | 746,174 | -0.28(-0.99%) |
Jan 26, 2018 | 28.14 | 28.14 | 27.73 | 27.96 | 898,062 | -0.20(-0.72%) |
Jan 25, 2018 | 27.88 | 28.18 | 27.83 | 28.17 | 598,970 | +0.28(+0.99%) |
Jan 24, 2018 | 28.04 | 28.05 | 27.82 | 27.89 | 419,841 | -0.14(-0.49%) |
Jan 23, 2018 | 27.95 | 28.18 | 27.85 | 28.03 | 325,236 | +0.16(+0.58%) |
Jan 22, 2018 | 27.96 | 28.22 | 27.82 | 27.87 | 426,231 | -0.06(-0.20%) |
Jan 19, 2018 | 27.96 | 28.08 | 27.83 | 27.92 | 400,704 | -0.01(-0.03%) |
Jan 18, 2018 | 28.05 | 28.09 | 27.77 | 27.93 | 424,975 | -0.13(-0.46%) |
Jan 17, 2018 | 27.81 | 28.16 | 27.81 | 28.06 | 612,784 | +0.33(+1.20%) |
Jan 16, 2018 | 27.95 | 28.09 | 27.71 | 27.73 | 804,379 | -0.16(-0.58%) |
Jan 12, 2018 | 27.89 | 27.89 | 27.89 | 0 | -0.06(-0.23%) | |
Jan 11, 2018 | 28.03 | 28.28 | 27.86 | 27.96 | 838,836 | -0.09(-0.32%) |
Jan 10, 2018 | 28.01 | 28.05 | 628,916 | -0.45(-1.59%) | ||
Jan 09, 2018 | 28.66 | 28.69 | 28.04 | 28.50 | 1,121,568 | -0.15(-0.51%) |
Jan 08, 2018 | 28.43 | 28.67 | 28.23 | 28.65 | 923,271 | +0.30(+1.06%) |
Jan 05, 2018 | 28.48 | 28.57 | 28.28 | 28.35 | 644,143 | -0.01(-0.03%) |
Jan 04, 2018 | 28.55 | 28.82 | 28.27 | 28.35 | 909,509 | -0.25(-0.88%) |
Jan 03, 2018 | 28.85 | 29.06 | 28.58 | 28.61 | 538,956 | -0.23(-0.79%) |