Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.21(+0.83%) | |
Mar 28, 2018 | 24.95 | 25.15 | 24.56 | 24.63 | 3,919,083 | -0.35(-1.38%) |
Mar 27, 2018 | 25.17 | 25.30 | 24.72 | 24.97 | 2,829,927 | -0.14(-0.56%) |
Mar 26, 2018 | 25.15 | 25.33 | 24.53 | 25.11 | 3,101,057 | +0.25(+1.01%) |
Mar 23, 2018 | 25.67 | 25.89 | 24.83 | 24.86 | 3,148,764 | -0.70(-2.74%) |
Mar 22, 2018 | 25.99 | 26.22 | 25.54 | 25.56 | 2,787,648 | -0.77(-2.91%) |
Mar 21, 2018 | 26.16 | 26.71 | 26.16 | 26.33 | 1,966,005 | +0.13(+0.50%) |
Mar 20, 2018 | 26.30 | 26.40 | 26.12 | 26.20 | 2,046,398 | -0.04(-0.14%) |
Mar 19, 2018 | 26.65 | 26.72 | 26.01 | 26.23 | 2,146,865 | -0.40(-1.51%) |
Mar 16, 2018 | 26.20 | 26.71 | 26.17 | 26.64 | 4,671,531 | +0.45(+1.71%) |
Mar 15, 2018 | 26.19 | 26.44 | 25.99 | 26.19 | 2,238,640 | -0.01(-0.04%) |
Mar 14, 2018 | 26.59 | 26.71 | 26.14 | 26.20 | 2,334,174 | -0.29(-1.09%) |
Mar 13, 2018 | 27.09 | 27.16 | 26.39 | 26.49 | 3,234,465 | -0.50(-1.87%) |
Mar 12, 2018 | 26.90 | 27.27 | 26.81 | 26.99 | 2,139,776 | +0.13(+0.49%) |
Mar 09, 2018 | 26.74 | 27.13 | 26.63 | 26.86 | 2,502,702 | +0.27(+1.02%) |
Mar 08, 2018 | 26.59 | 26.86 | 26.46 | 26.59 | 2,480,046 | +0.14(+0.53%) |
Mar 07, 2018 | 26.53 | 26.16 | 26.45 | 2,481,128 | -0.06(-0.21%) | |
Mar 06, 2018 | 26.38 | 26.72 | 26.19 | 26.51 | 3,962,790 | +0.20(+0.75%) |
Mar 05, 2018 | 26.09 | 26.54 | 26.08 | 26.31 | 3,968,152 | +0.02(+0.07%) |
Mar 02, 2018 | 26.18 | 26.63 | 26.02 | 26.29 | 4,362,370 | -0.05(-0.18%) |
Mar 01, 2018 | 26.93 | 27.15 | 26.19 | 26.34 | 4,066,504 | -0.70(-2.59%) |
Feb 28, 2018 | 27.66 | 27.80 | 27.04 | 27.04 | 3,307,050 | -0.51(-1.87%) |
Feb 27, 2018 | 27.91 | 28.03 | 27.53 | 27.55 | 2,879,471 | -0.31(-1.11%) |
Feb 26, 2018 | 27.75 | 27.94 | 27.52 | 27.86 | 1,995,344 | +0.28(+1.02%) |
Feb 23, 2018 | 27.28 | 27.71 | 27.28 | 27.58 | 2,080,166 | +0.36(+1.34%) |
Feb 22, 2018 | 27.22 | 2,760,863 | -0.02(-0.07%) | |||
Feb 21, 2018 | 27.51 | 27.68 | 27.21 | 27.23 | 2,754,300 | -0.31(-1.12%) |
Feb 20, 2018 | 27.62 | 27.82 | 27.30 | 27.54 | 3,128,818 | -0.17(-0.61%) |
Feb 16, 2018 | 27.71 | 27.71 | 27.71 | 0 | -0.28(-1.00%) | |
Feb 15, 2018 | 27.83 | 28.05 | 27.62 | 27.99 | 3,640,517 | +0.36(+1.28%) |
Feb 14, 2018 | 27.72 | 26.92 | 27.64 | 5,026,690 | +0.22(+0.82%) | |
Feb 13, 2018 | 27.14 | 27.41 | 5,730,836 | -0.72(-2.56%) | ||
Feb 12, 2018 | 28.26 | 28.71 | 28.00 | 28.13 | 7,602,184 | +0.11(+0.40%) |
Feb 09, 2018 | 28.94 | 29.70 | 27.46 | 28.02 | 8,697,798 | -0.71(-2.47%) |
Feb 08, 2018 | 31.27 | 31.27 | 28.87 | 28.73 | 7,316,029 | -2.54(-8.13%) |
Feb 07, 2018 | 30.96 | 31.62 | 30.84 | 31.27 | 4,338,903 | +0.08(+0.27%) |
Feb 06, 2018 | 30.43 | 31.46 | 29.99 | 31.19 | 4,284,404 | +0.32(+1.03%) |
Feb 05, 2018 | 31.92 | 32.38 | 30.61 | 30.87 | 3,849,913 | -1.22(-3.81%) |
Feb 02, 2018 | 32.24 | 32.48 | 32.02 | 32.09 | 2,433,895 | -0.15(-0.46%) |
Feb 01, 2018 | 32.36 | 32.45 | 32.00 | 32.24 | 2,578,067 | -0.29(-0.89%) |
Jan 31, 2018 | 33.03 | 33.12 | 32.48 | 32.53 | 2,714,659 | -0.45(-1.36%) |
Jan 30, 2018 | 32.95 | 33.08 | 32.71 | 32.98 | 2,396,210 | -0.20(-0.62%) |
Jan 29, 2018 | 33.19 | 33.57 | 33.17 | 33.19 | 1,996,104 | -0.09(-0.28%) |
Jan 26, 2018 | 33.17 | 33.42 | 33.01 | 33.28 | 1,855,473 | +0.27(+0.82%) |
Jan 25, 2018 | 33.05 | 33.20 | 32.92 | 33.01 | 1,502,579 | +0.09(+0.28%) |
Jan 24, 2018 | 32.85 | 33.50 | 32.72 | 32.92 | 3,418,549 | +0.16(+0.48%) |
Jan 23, 2018 | 33.05 | 33.12 | 32.65 | 32.76 | 2,422,256 | -0.39(-1.18%) |
Jan 22, 2018 | 32.57 | 33.19 | 32.50 | 33.15 | 3,371,869 | +0.59(+1.80%) |
Jan 19, 2018 | 31.85 | 32.57 | 31.59 | 32.56 | 3,196,472 | +0.85(+2.67%) |
Jan 18, 2018 | 31.90 | 32.12 | 31.45 | 31.71 | 2,579,556 | -0.27(-0.84%) |
Jan 17, 2018 | 31.09 | 32.79 | 30.96 | 31.98 | 6,615,973 | +0.81(+2.60%) |
Jan 16, 2018 | 31.64 | 31.80 | 31.00 | 31.18 | 3,063,798 | -0.38(-1.21%) |
Jan 12, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.30(+0.95%) | |
Jan 11, 2018 | 31.25 | 31.53 | 31.17 | 31.26 | 2,118,718 | +0.11(+0.36%) |
Jan 10, 2018 | 31.10 | 31.15 | 2,436,708 | -0.39(-1.24%) | ||
Jan 09, 2018 | 31.04 | 31.91 | 30.96 | 31.54 | 3,041,309 | +0.71(+2.29%) |
Jan 08, 2018 | 30.55 | 30.90 | 30.43 | 30.83 | 2,351,849 | +0.27(+0.88%) |
Jan 05, 2018 | 30.42 | 30.63 | 30.12 | 30.56 | 4,072,502 | +0.24(+0.80%) |
Jan 04, 2018 | 29.73 | 30.36 | 29.66 | 30.32 | 5,278,347 | +0.67(+2.26%) |
Jan 03, 2018 | 30.14 | 30.15 | 29.46 | 29.65 | 3,572,307 | -0.43(-1.42%) |