Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.18(+0.63%) | |
Mar 28, 2018 | 27.88 | 28.24 | 27.88 | 28.14 | 46,071 | +0.30(+1.07%) |
Mar 27, 2018 | 27.85 | 28.19 | 27.80 | 27.84 | 83,377 | +0.02(+0.09%) |
Mar 26, 2018 | 27.66 | 27.81 | 27.55 | 27.81 | 74,502 | +0.38(+1.38%) |
Mar 23, 2018 | 27.93 | 28.03 | 27.38 | 27.43 | 1,097,569 | -0.47(-1.68%) |
Mar 22, 2018 | 28.21 | 28.30 | 27.89 | 27.90 | 123,306 | -0.33(-1.17%) |
Mar 21, 2018 | 28.22 | 28.38 | 28.14 | 28.23 | 35,841 | +0.01(+0.03%) |
Mar 20, 2018 | 28.41 | 28.56 | 28.20 | 28.22 | 71,745 | -0.17(-0.60%) |
Mar 19, 2018 | 28.68 | 28.69 | 28.30 | 28.39 | 56,053 | -0.32(-1.12%) |
Mar 16, 2018 | 28.48 | 28.85 | 28.48 | 28.72 | 44,422 | -0.06(-0.20%) |
Mar 15, 2018 | 28.97 | 28.99 | 28.68 | 28.77 | 55,299 | -0.14(-0.47%) |
Mar 14, 2018 | 29.12 | 29.18 | 28.89 | 28.91 | 45,260 | -0.10(-0.36%) |
Mar 13, 2018 | 29.11 | 29.29 | 28.98 | 29.01 | 33,325 | -0.07(-0.23%) |
Mar 12, 2018 | 28.99 | 29.14 | 28.94 | 29.08 | 36,361 | +0.13(+0.45%) |
Mar 09, 2018 | 28.91 | 28.95 | 28.73 | 28.95 | 56,237 | +0.25(+0.85%) |
Mar 08, 2018 | 29.01 | 29.01 | 28.66 | 28.71 | 34,808 | -0.21(-0.74%) |
Mar 07, 2018 | 28.75 | 28.92 | 56,774 | -0.22(-0.74%) | ||
Mar 06, 2018 | 29.27 | 29.27 | 28.93 | 29.14 | 46,967 | -0.02(-0.06%) |
Mar 05, 2018 | 28.71 | 29.21 | 28.71 | 29.15 | 34,271 | +0.28(+0.96%) |
Mar 02, 2018 | 28.27 | 28.88 | 28.27 | 28.87 | 58,406 | +0.44(+1.55%) |
Mar 01, 2018 | 28.63 | 28.68 | 28.26 | 28.43 | 81,027 | -0.23(-0.82%) |
Feb 28, 2018 | 28.98 | 29.07 | 28.67 | 28.67 | 40,648 | -0.20(-0.70%) |
Feb 27, 2018 | 29.45 | 29.67 | 28.87 | 28.87 | 39,683 | -0.29(-0.98%) |
Feb 26, 2018 | 29.11 | 29.17 | 28.85 | 29.16 | 40,187 | +0.15(+0.52%) |
Feb 23, 2018 | 28.64 | 29.01 | 28.64 | 29.01 | 37,077 | +0.48(+1.67%) |
Feb 22, 2018 | 28.53 | 38,315 | +0.13(+0.45%) | |||
Feb 21, 2018 | 28.59 | 28.81 | 28.40 | 28.40 | 58,783 | -0.22(-0.76%) |
Feb 20, 2018 | 28.94 | 28.94 | 28.54 | 28.62 | 69,886 | -0.44(-1.51%) |
Feb 16, 2018 | 29.06 | 29.06 | 29.06 | 0 | +0.04(+0.13%) | |
Feb 15, 2018 | 28.83 | 29.02 | 28.68 | 29.02 | 112,160 | +0.39(+1.35%) |
Feb 14, 2018 | 28.21 | 28.76 | 28.16 | 28.64 | 46,408 | +0.23(+0.80%) |
Feb 13, 2018 | 28.09 | 28.43 | 27.99 | 28.41 | 48,906 | +0.21(+0.76%) |
Feb 12, 2018 | 28.15 | 28.36 | 27.85 | 28.20 | 94,078 | +0.24(+0.85%) |
Feb 09, 2018 | 27.89 | 28.16 | 27.18 | 27.96 | 113,703 | +0.31(+1.14%) |
Feb 08, 2018 | 28.46 | 28.48 | 27.64 | 27.64 | 92,917 | -0.82(-2.89%) |
Feb 07, 2018 | 28.34 | 28.82 | 28.34 | 28.47 | 88,769 | +0.13(+0.44%) |
Feb 06, 2018 | 27.68 | 28.45 | 27.29 | 28.34 | 160,943 | -0.07(-0.24%) |
Feb 05, 2018 | 28.95 | 29.18 | 28.20 | 28.41 | 82,286 | -0.73(-2.52%) |
Feb 02, 2018 | 29.67 | 29.67 | 29.14 | 29.14 | 924,193 | -0.69(-2.30%) |
Feb 01, 2018 | 30.00 | 30.06 | 29.81 | 29.83 | 72,016 | -0.29(-0.96%) |
Jan 31, 2018 | 30.27 | 30.27 | 29.89 | 30.12 | 53,058 | +0.03(+0.11%) |
Jan 30, 2018 | 30.28 | 30.33 | 30.02 | 30.09 | 71,013 | -0.33(-1.09%) |
Jan 29, 2018 | 30.52 | 30.59 | 30.37 | 30.42 | 77,678 | -0.19(-0.63%) |
Jan 26, 2018 | 30.45 | 30.61 | 30.31 | 30.61 | 86,376 | +0.24(+0.80%) |
Jan 25, 2018 | 30.41 | 30.41 | 30.24 | 30.37 | 77,502 | -0.03(-0.11%) |
Jan 24, 2018 | 30.63 | 30.63 | 30.28 | 30.40 | 100,058 | -0.16(-0.53%) |
Jan 23, 2018 | 30.50 | 30.63 | 30.44 | 30.56 | 121,991 | +0.12(+0.40%) |
Jan 22, 2018 | 30.18 | 30.44 | 30.18 | 30.44 | 53,873 | +0.32(+1.05%) |
Jan 19, 2018 | 30.03 | 30.13 | 29.85 | 30.13 | 59,387 | +0.19(+0.65%) |
Jan 18, 2018 | 30.11 | 30.23 | 29.93 | 29.93 | 78,231 | -0.12(-0.39%) |
Jan 17, 2018 | 29.97 | 30.12 | 29.85 | 30.05 | 99,199 | +0.03(+0.11%) |
Jan 16, 2018 | 30.40 | 30.45 | 29.96 | 30.02 | 79,779 | -0.31(-1.01%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.07(+0.24%) | |
Jan 11, 2018 | 29.83 | 30.25 | 29.83 | 30.25 | 85,779 | +0.43(+1.43%) |
Jan 10, 2018 | 29.85 | 29.57 | 29.82 | 82,828 | +0.17(+0.57%) | |
Jan 09, 2018 | 29.85 | 29.88 | 29.65 | 29.65 | 79,928 | -0.11(-0.38%) |
Jan 08, 2018 | 29.82 | 29.85 | 29.49 | 29.77 | 166,604 | +0.20(+0.66%) |
Jan 05, 2018 | 29.57 | 29.59 | 29.42 | 29.57 | 66,542 | +0.05(+0.16%) |
Jan 04, 2018 | 29.83 | 29.83 | 29.34 | 29.52 | 127,519 | -0.23(-0.76%) |
Jan 03, 2018 | 30.39 | 30.39 | 29.69 | 29.75 | 164,104 | -0.14(-0.46%) |