Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.87 | 29.99 | 29.65 | 29.70 | 769,408 | -0.15(-0.50%) |
Mar 27, 2018 | 30.36 | 30.46 | 29.68 | 29.85 | 311,544 | -0.39(-1.28%) |
Mar 26, 2018 | 29.81 | 30.27 | 29.62 | 30.23 | 298,220 | +0.72(+2.42%) |
Mar 23, 2018 | 30.11 | 30.20 | 29.47 | 29.52 | 467,764 | -0.53(-1.77%) |
Mar 22, 2018 | 30.46 | 30.65 | 30.05 | 30.05 | 436,687 | -0.65(-2.11%) |
Mar 21, 2018 | 30.84 | 30.93 | 30.70 | 30.70 | 179,604 | -0.10(-0.32%) |
Mar 20, 2018 | 30.72 | 30.86 | 30.64 | 30.80 | 182,647 | +0.15(+0.51%) |
Mar 19, 2018 | 31.03 | 31.03 | 30.39 | 30.64 | 230,905 | -0.41(-1.32%) |
Mar 16, 2018 | 31.06 | 31.16 | 31.02 | 31.05 | 488,376 | +0.01(+0.03%) |
Mar 15, 2018 | 31.11 | 31.20 | 30.94 | 31.04 | 284,348 | -0.02(-0.07%) |
Mar 14, 2018 | 31.34 | 31.36 | 30.97 | 31.07 | 544,034 | -0.16(-0.52%) |
Mar 13, 2018 | 31.48 | 31.51 | 31.17 | 31.23 | 537,543 | -0.11(-0.34%) |
Mar 12, 2018 | 31.38 | 31.46 | 31.28 | 31.33 | 441,099 | +0.02(+0.06%) |
Mar 09, 2018 | 30.92 | 31.34 | 30.90 | 31.32 | 504,732 | +0.58(+1.88%) |
Mar 08, 2018 | 30.62 | 30.77 | 30.59 | 30.74 | 361,000 | +0.18(+0.59%) |
Mar 07, 2018 | 30.59 | 30.56 | 205,592 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.08 | 30.26 | 29.98 | 30.26 | 207,347 | +0.30(+0.99%) |
Mar 05, 2018 | 29.49 | 30.08 | 29.44 | 29.97 | 299,839 | +0.32(+1.08%) |
Mar 02, 2018 | 29.19 | 29.67 | 29.16 | 29.64 | 254,716 | +0.28(+0.97%) |
Mar 01, 2018 | 29.93 | 29.93 | 29.14 | 29.36 | 415,344 | -0.59(-1.95%) |
Feb 28, 2018 | 30.39 | 30.52 | 29.95 | 29.95 | 380,166 | -0.32(-1.07%) |
Feb 27, 2018 | 30.57 | 30.63 | 30.27 | 30.27 | 2,981,953 | -0.20(-0.67%) |
Feb 26, 2018 | 30.20 | 30.51 | 30.09 | 30.47 | 1,268,426 | +0.38(+1.27%) |
Feb 23, 2018 | 29.89 | 30.09 | 29.73 | 30.09 | 169,555 | +0.37(+1.24%) |
Feb 22, 2018 | 29.64 | 29.72 | 412,700 | -0.07(-0.24%) | ||
Feb 21, 2018 | 29.81 | 30.28 | 29.78 | 29.79 | 358,951 | -0.01(-0.05%) |
Feb 20, 2018 | 29.92 | 30.02 | 29.71 | 29.81 | 659,330 | -0.22(-0.72%) |
Feb 16, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 29.64 | 29.89 | 29.45 | 29.89 | 997,103 | +0.46(+1.56%) |
Feb 14, 2018 | 28.67 | 29.48 | 28.67 | 29.43 | 397,301 | +0.57(+1.97%) |
Feb 13, 2018 | 28.95 | 28.86 | 787,823 | -0.05(-0.18%) | ||
Feb 12, 2018 | 28.82 | 29.11 | 28.54 | 28.91 | 588,691 | +0.32(+1.13%) |
Feb 09, 2018 | 28.40 | 28.78 | 27.75 | 28.59 | 1,146,633 | +0.45(+1.58%) |
Feb 08, 2018 | 29.30 | 29.34 | 28.13 | 28.14 | 899,273 | -1.18(-4.04%) |
Feb 07, 2018 | 29.52 | 29.74 | 29.29 | 29.33 | 675,066 | -0.26(-0.89%) |
Feb 06, 2018 | 28.90 | 29.70 | 28.59 | 29.59 | 1,107,957 | -0.23(-0.79%) |
Feb 05, 2018 | 30.55 | 30.63 | 29.39 | 29.83 | 880,174 | -0.83(-2.72%) |
Feb 02, 2018 | 30.97 | 31.07 | 30.66 | 30.66 | 488,505 | -0.46(-1.49%) |
Feb 01, 2018 | 31.02 | 31.21 | 30.91 | 31.12 | 772,093 | -0.05(-0.15%) |
Jan 31, 2018 | 31.34 | 31.37 | 31.07 | 31.17 | 422,087 | +0.02(+0.06%) |
Jan 30, 2018 | 31.16 | 31.34 | 31.13 | 31.15 | 393,491 | -0.34(-1.08%) |
Jan 29, 2018 | 31.51 | 31.67 | 31.45 | 31.49 | 509,002 | -0.08(-0.25%) |
Jan 26, 2018 | 31.41 | 31.57 | 31.17 | 31.57 | 929,549 | +0.23(+0.73%) |
Jan 25, 2018 | 31.09 | 31.40 | 30.97 | 31.34 | 588,378 | +0.47(+1.53%) |
Jan 24, 2018 | 30.76 | 30.92 | 30.68 | 30.87 | 340,907 | +0.30(+0.99%) |
Jan 23, 2018 | 30.62 | 30.64 | 30.50 | 30.57 | 709,895 | +0.03(+0.10%) |
Jan 22, 2018 | 30.42 | 30.54 | 30.26 | 30.54 | 946,942 | +0.12(+0.39%) |
Jan 19, 2018 | 30.30 | 30.46 | 30.29 | 30.42 | 252,624 | +0.24(+0.78%) |
Jan 18, 2018 | 30.12 | 30.28 | 30.01 | 30.18 | 3,268,443 | +0.06(+0.21%) |
Jan 17, 2018 | 29.98 | 30.14 | 29.87 | 30.12 | 543,070 | +0.30(+1.00%) |
Jan 16, 2018 | 30.05 | 30.15 | 29.72 | 29.82 | 486,787 | -0.09(-0.32%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 29.85 | 29.88 | 29.62 | 29.88 | 1,409,877 | +0.16(+0.53%) |
Jan 10, 2018 | 29.72 | 701,687 | -0.09(-0.30%) | |||
Jan 09, 2018 | 29.66 | 29.85 | 29.60 | 29.81 | 329,330 | +0.28(+0.94%) |
Jan 08, 2018 | 29.33 | 29.56 | 29.32 | 29.53 | 309,937 | +0.17(+0.57%) |
Jan 05, 2018 | 29.15 | 29.38 | 29.14 | 29.37 | 321,919 | +0.33(+1.14%) |
Jan 04, 2018 | 29.09 | 29.25 | 28.99 | 29.03 | 669,539 | +0.00(+0.00%) |
Jan 03, 2018 | 28.76 | 29.05 | 28.72 | 29.03 | 611,391 | +0.30(+1.06%) |