Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.57(+1.96%) | |
Mar 28, 2018 | 29.18 | 29.54 | 29.02 | 29.18 | 3,554,364 | +0.08(+0.27%) |
Mar 27, 2018 | 29.08 | 29.56 | 28.90 | 29.10 | 2,925,859 | +0.14(+0.48%) |
Mar 26, 2018 | 28.43 | 29.04 | 28.39 | 28.96 | 2,521,290 | +0.75(+2.64%) |
Mar 23, 2018 | 28.34 | 28.73 | 28.15 | 28.22 | 5,362,556 | -0.13(-0.46%) |
Mar 22, 2018 | 28.36 | 28.76 | 28.11 | 28.35 | 2,799,665 | -0.08(-0.27%) |
Mar 21, 2018 | 28.72 | 28.91 | 28.36 | 28.43 | 3,893,907 | -0.67(-2.29%) |
Mar 20, 2018 | 29.18 | 29.44 | 29.01 | 29.09 | 2,237,817 | -0.12(-0.42%) |
Mar 19, 2018 | 29.05 | 29.51 | 28.91 | 29.22 | 2,279,162 | +0.17(+0.60%) |
Mar 16, 2018 | 28.95 | 29.14 | 28.91 | 29.04 | 4,507,816 | +0.17(+0.60%) |
Mar 15, 2018 | 29.21 | 29.47 | 28.81 | 28.87 | 2,306,124 | -0.36(-1.25%) |
Mar 14, 2018 | 29.54 | 29.91 | 29.18 | 29.23 | 2,656,385 | -0.27(-0.91%) |
Mar 13, 2018 | 29.40 | 29.55 | 29.22 | 29.50 | 2,416,922 | +0.29(+0.98%) |
Mar 12, 2018 | 29.30 | 29.49 | 29.19 | 29.22 | 2,482,697 | -0.05(-0.18%) |
Mar 09, 2018 | 29.25 | 29.36 | 29.01 | 29.27 | 2,639,976 | +0.23(+0.78%) |
Mar 08, 2018 | 28.76 | 29.06 | 28.63 | 29.04 | 1,590,689 | +0.29(+0.99%) |
Mar 07, 2018 | 28.79 | 28.47 | 28.76 | 2,922,643 | -0.23(-0.78%) | |
Mar 06, 2018 | 28.49 | 29.09 | 28.14 | 28.98 | 4,321,627 | +0.49(+1.70%) |
Mar 05, 2018 | 28.20 | 28.73 | 28.20 | 28.50 | 2,626,906 | +0.19(+0.67%) |
Mar 02, 2018 | 27.98 | 28.41 | 27.98 | 28.30 | 2,059,884 | +0.25(+0.90%) |
Mar 01, 2018 | 28.10 | 28.32 | 27.73 | 28.05 | 3,243,653 | -0.09(-0.31%) |
Feb 28, 2018 | 28.60 | 28.61 | 28.14 | 28.14 | 3,455,120 | -0.25(-0.89%) |
Feb 27, 2018 | 28.65 | 28.92 | 28.38 | 28.39 | 2,646,155 | -0.28(-0.97%) |
Feb 26, 2018 | 28.35 | 28.70 | 27.98 | 28.67 | 2,832,940 | +0.37(+1.32%) |
Feb 23, 2018 | 28.67 | 28.71 | 27.75 | 28.30 | 4,553,743 | -0.31(-1.09%) |
Feb 22, 2018 | 28.61 | 6,412,845 | +0.28(+0.98%) | |||
Feb 21, 2018 | 29.34 | 29.48 | 28.32 | 28.33 | 5,663,116 | -0.97(-3.31%) |
Feb 20, 2018 | 29.61 | 29.74 | 29.16 | 29.30 | 2,985,429 | -0.48(-1.60%) |
Feb 16, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.23(+0.79%) | |
Feb 15, 2018 | 29.65 | 29.65 | 28.68 | 29.54 | 3,206,660 | +0.03(+0.12%) |
Feb 14, 2018 | 28.96 | 29.56 | 28.68 | 29.51 | 3,238,554 | +0.83(+2.90%) |
Feb 13, 2018 | 28.63 | 28.77 | 28.34 | 28.68 | 1,514,535 | +0.01(+0.03%) |
Feb 12, 2018 | 28.60 | 28.89 | 28.39 | 28.67 | 2,747,913 | +0.23(+0.79%) |
Feb 09, 2018 | 28.22 | 28.67 | 27.59 | 28.44 | 4,763,787 | +0.52(+1.86%) |
Feb 08, 2018 | 28.61 | 28.61 | 27.92 | 27.92 | 4,167,619 | -0.46(-1.62%) |
Feb 07, 2018 | 28.36 | 29.05 | 28.26 | 28.38 | 3,799,731 | +0.00(+0.00%) |
Feb 06, 2018 | 27.66 | 28.49 | 27.59 | 28.38 | 5,579,438 | -0.16(-0.55%) |
Feb 05, 2018 | 29.15 | 29.24 | 28.35 | 28.54 | 3,384,102 | -0.63(-2.17%) |
Feb 02, 2018 | 29.45 | 29.72 | 29.16 | 29.17 | 2,501,988 | -0.37(-1.26%) |
Feb 01, 2018 | 29.57 | 29.82 | 29.20 | 29.54 | 2,705,795 | -0.22(-0.73%) |
Jan 31, 2018 | 30.16 | 30.16 | 29.50 | 29.76 | 5,482,936 | -0.32(-1.07%) |
Jan 30, 2018 | 29.98 | 30.27 | 29.92 | 30.08 | 2,250,415 | +0.05(+0.17%) |
Jan 29, 2018 | 30.08 | 30.22 | 29.90 | 30.03 | 2,172,671 | -0.02(-0.06%) |
Jan 26, 2018 | 29.97 | 30.08 | 29.82 | 30.05 | 1,585,590 | +0.06(+0.20%) |
Jan 25, 2018 | 29.87 | 30.26 | 29.84 | 29.99 | 2,595,893 | +0.17(+0.58%) |
Jan 24, 2018 | 30.38 | 30.38 | 29.80 | 29.81 | 2,117,518 | -0.48(-1.57%) |
Jan 23, 2018 | 30.34 | 30.42 | 30.15 | 30.29 | 1,618,334 | +0.05(+0.17%) |
Jan 22, 2018 | 30.26 | 30.47 | 30.04 | 30.24 | 1,874,733 | +0.10(+0.35%) |
Jan 19, 2018 | 29.81 | 30.15 | 29.73 | 30.13 | 3,012,091 | +0.44(+1.49%) |
Jan 18, 2018 | 29.87 | 30.05 | 29.48 | 29.69 | 6,592,834 | -0.58(-1.92%) |
Jan 17, 2018 | 30.30 | 30.53 | 30.16 | 30.27 | 2,824,900 | +0.17(+0.58%) |
Jan 16, 2018 | 30.10 | 30.30 | 29.92 | 30.10 | 3,864,834 | +0.15(+0.49%) |
Jan 12, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.18(+0.61%) | |
Jan 11, 2018 | 30.63 | 30.65 | 29.72 | 29.77 | 3,829,965 | -0.75(-2.45%) |
Jan 10, 2018 | 31.23 | 31.23 | 30.50 | 30.52 | 4,281,554 | -0.87(-2.77%) |
Jan 09, 2018 | 31.34 | 31.44 | 31.25 | 31.39 | 3,139,666 | -0.01(-0.03%) |
Jan 08, 2018 | 31.31 | 31.46 | 31.16 | 31.40 | 3,192,096 | +0.05(+0.17%) |
Jan 05, 2018 | 31.44 | 31.53 | 31.16 | 31.35 | 3,415,138 | -0.09(-0.27%) |
Jan 04, 2018 | 31.04 | 31.46 | 30.94 | 31.43 | 6,580,997 | +0.39(+1.25%) |
Jan 03, 2018 | 31.30 | 31.33 | 30.77 | 31.04 | 3,447,413 | -0.31(-0.99%) |