Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.32(+1.16%) | |
Mar 28, 2018 | 27.94 | 28.06 | 27.76 | 27.88 | 142,005 | -0.05(-0.19%) |
Mar 27, 2018 | 28.39 | 28.46 | 27.80 | 27.93 | 214,758 | -0.39(-1.36%) |
Mar 26, 2018 | 27.99 | 28.33 | 27.81 | 28.32 | 227,701 | +0.70(+2.53%) |
Mar 23, 2018 | 28.25 | 28.36 | 27.58 | 27.62 | 175,107 | -0.57(-2.03%) |
Mar 22, 2018 | 28.70 | 28.75 | 28.19 | 28.19 | 154,253 | -0.69(-2.39%) |
Mar 21, 2018 | 28.91 | 29.09 | 28.86 | 28.88 | 123,284 | +0.02(+0.06%) |
Mar 20, 2018 | 28.81 | 28.93 | 28.81 | 28.86 | 87,044 | +0.10(+0.34%) |
Mar 19, 2018 | 28.89 | 28.91 | 28.57 | 28.76 | 236,903 | -0.23(-0.80%) |
Mar 16, 2018 | 28.85 | 29.04 | 28.85 | 29.00 | 130,774 | +0.17(+0.59%) |
Mar 15, 2018 | 28.93 | 28.95 | 28.80 | 28.83 | 68,747 | -0.03(-0.09%) |
Mar 14, 2018 | 29.15 | 29.18 | 28.81 | 28.85 | 65,316 | -0.21(-0.74%) |
Mar 13, 2018 | 29.24 | 29.33 | 29.01 | 29.07 | 55,372 | -0.07(-0.25%) |
Mar 12, 2018 | 29.26 | 29.27 | 29.10 | 29.14 | 1,492,351 | -0.12(-0.40%) |
Mar 09, 2018 | 28.95 | 29.25 | 28.89 | 29.25 | 371,487 | +0.46(+1.61%) |
Mar 08, 2018 | 28.89 | 28.89 | 28.62 | 28.79 | 128,007 | +0.02(+0.06%) |
Mar 07, 2018 | 28.81 | 28.77 | 109,749 | +0.02(+0.06%) | ||
Mar 06, 2018 | 28.69 | 28.76 | 28.54 | 28.76 | 139,877 | +0.17(+0.59%) |
Mar 05, 2018 | 28.15 | 28.64 | 28.15 | 28.59 | 94,882 | +0.32(+1.14%) |
Mar 02, 2018 | 27.95 | 28.32 | 27.86 | 28.27 | 136,666 | +0.13(+0.48%) |
Mar 01, 2018 | 28.48 | 28.57 | 27.98 | 28.13 | 124,062 | -0.29(-1.04%) |
Feb 28, 2018 | 28.81 | 28.89 | 28.43 | 28.43 | 410,990 | -0.30(-1.06%) |
Feb 27, 2018 | 29.16 | 29.21 | 28.73 | 28.73 | 99,600 | -0.35(-1.20%) |
Feb 26, 2018 | 28.93 | 29.09 | 28.84 | 29.08 | 376,035 | +0.21(+0.74%) |
Feb 23, 2018 | 28.66 | 28.86 | 28.58 | 28.86 | 109,714 | +0.37(+1.28%) |
Feb 22, 2018 | 28.44 | 28.50 | 68,438 | +0.04(+0.16%) | ||
Feb 21, 2018 | 28.63 | 28.93 | 28.45 | 28.45 | 317,964 | -0.14(-0.51%) |
Feb 20, 2018 | 28.60 | 28.77 | 28.51 | 28.60 | 101,716 | -0.18(-0.61%) |
Feb 16, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.08(+0.28%) | |
Feb 15, 2018 | 28.64 | 28.69 | 28.29 | 28.69 | 105,643 | +0.24(+0.85%) |
Feb 14, 2018 | 27.91 | 28.46 | 27.91 | 28.45 | 126,326 | +0.44(+1.56%) |
Feb 13, 2018 | 27.77 | 28.05 | 27.75 | 28.02 | 216,582 | +0.11(+0.38%) |
Feb 12, 2018 | 27.72 | 28.09 | 27.56 | 27.91 | 414,145 | +0.39(+1.43%) |
Feb 09, 2018 | 27.44 | 27.67 | 26.73 | 27.52 | 288,930 | +0.39(+1.45%) |
Feb 08, 2018 | 28.18 | 28.18 | 27.12 | 27.12 | 177,914 | -1.06(-3.77%) |
Feb 07, 2018 | 28.17 | 28.56 | 28.17 | 28.18 | 314,467 | -0.04(-0.13%) |
Feb 06, 2018 | 27.38 | 28.28 | 27.19 | 28.22 | 205,440 | -0.01(-0.03%) |
Feb 05, 2018 | 28.70 | 28.70 | 27.90 | 28.23 | 131,164 | -0.69(-2.37%) |
Feb 02, 2018 | 29.30 | 29.31 | 28.92 | 28.92 | 239,161 | -0.54(-1.82%) |
Feb 01, 2018 | 29.46 | 29.58 | 29.38 | 29.45 | 1,034,957 | -0.04(-0.15%) |
Jan 31, 2018 | 29.67 | 29.75 | 29.43 | 29.50 | 378,014 | -0.04(-0.12%) |
Jan 30, 2018 | 29.69 | 29.69 | 29.50 | 29.53 | 122,933 | -0.42(-1.40%) |
Jan 29, 2018 | 30.20 | 30.25 | 29.95 | 29.95 | 250,653 | -0.29(-0.94%) |
Jan 26, 2018 | 30.04 | 30.26 | 29.98 | 30.24 | 223,126 | +0.31(+1.04%) |
Jan 25, 2018 | 30.07 | 30.07 | 29.83 | 29.92 | 168,126 | -0.01(-0.03%) |
Jan 24, 2018 | 30.14 | 30.14 | 29.80 | 29.93 | 463,476 | -0.04(-0.15%) |
Jan 23, 2018 | 29.90 | 30.01 | 29.86 | 29.98 | 176,243 | +0.06(+0.21%) |
Jan 22, 2018 | 29.83 | 29.91 | 29.75 | 29.91 | 68,687 | +0.15(+0.51%) |
Jan 19, 2018 | 29.70 | 29.78 | 29.63 | 29.76 | 163,496 | +0.17(+0.57%) |
Jan 18, 2018 | 29.69 | 29.69 | 29.55 | 29.59 | 505,923 | -0.12(-0.42%) |
Jan 17, 2018 | 29.43 | 29.78 | 29.43 | 29.72 | 516,295 | +0.36(+1.24%) |
Jan 16, 2018 | 29.60 | 29.69 | 29.27 | 29.35 | 4,487,621 | -0.12(-0.42%) |
Jan 12, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.20(+0.67%) | |
Jan 11, 2018 | 29.12 | 29.32 | 29.12 | 29.28 | 566,103 | +0.21(+0.71%) |
Jan 10, 2018 | 29.15 | 29.15 | 29.00 | 29.08 | 55,340 | -0.12(-0.40%) |
Jan 09, 2018 | 29.24 | 29.30 | 29.18 | 29.19 | 78,399 | +0.01(+0.03%) |
Jan 08, 2018 | 29.03 | 29.18 | 28.99 | 29.18 | 467,112 | +0.12(+0.40%) |
Jan 05, 2018 | 28.96 | 29.07 | 28.93 | 29.07 | 174,874 | +0.18(+0.62%) |
Jan 04, 2018 | 28.79 | 28.92 | 28.79 | 28.89 | 587,834 | +0.14(+0.50%) |
Jan 03, 2018 | 28.61 | 28.76 | 28.61 | 28.75 | 571,783 | +0.24(+0.84%) |