Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.33 | 28.33 | 28.33 | 0 | +0.61(+2.20%) | |
Mar 28, 2018 | 27.92 | 28.21 | 27.50 | 27.72 | 730,144 | -0.28(-1.00%) |
Mar 27, 2018 | 28.39 | 28.47 | 27.87 | 28.00 | 1,438,569 | -0.38(-1.34%) |
Mar 26, 2018 | 28.31 | 28.60 | 27.78 | 28.38 | 2,041,891 | +0.35(+1.25%) |
Mar 23, 2018 | 29.78 | 29.78 | 27.50 | 28.03 | 2,920,819 | -1.79(-6.00%) |
Mar 22, 2018 | 30.05 | 30.05 | 29.63 | 29.82 | 2,925,189 | +0.09(+0.30%) |
Mar 21, 2018 | 29.76 | 29.92 | 29.49 | 29.73 | 321,659 | +0.01(+0.03%) |
Mar 20, 2018 | 29.74 | 29.89 | 29.41 | 29.72 | 651,808 | -0.06(-0.20%) |
Mar 19, 2018 | 29.71 | 29.94 | 29.45 | 29.78 | 858,842 | +0.03(+0.10%) |
Mar 16, 2018 | 29.67 | 30.16 | 29.67 | 29.75 | 2,456,029 | +0.03(+0.10%) |
Mar 15, 2018 | 29.82 | 29.83 | 29.51 | 29.72 | 495,286 | +0.00(+0.00%) |
Mar 14, 2018 | 30.15 | 30.15 | 29.62 | 29.72 | 971,006 | -0.24(-0.80%) |
Mar 13, 2018 | 29.94 | 30.18 | 29.72 | 29.96 | 1,118,923 | +0.16(+0.54%) |
Mar 12, 2018 | 29.91 | 30.00 | 29.68 | 29.80 | 1,386,444 | +0.02(+0.07%) |
Mar 09, 2018 | 29.66 | 30.03 | 29.37 | 29.78 | 2,657,465 | +0.29(+0.98%) |
Mar 08, 2018 | 29.11 | 29.49 | 28.94 | 29.49 | 849,228 | +0.54(+1.87%) |
Mar 07, 2018 | 27.85 | 28.95 | 1,052,037 | -0.50(-1.70%) | ||
Mar 06, 2018 | 29.70 | 30.32 | 28.66 | 29.45 | 1,727,464 | +1.16(+4.10%) |
Mar 05, 2018 | 27.87 | 28.50 | 27.50 | 28.29 | 885,582 | +0.31(+1.11%) |
Mar 02, 2018 | 26.63 | 28.15 | 26.46 | 27.98 | 1,303,013 | +1.09(+4.05%) |
Mar 01, 2018 | 27.32 | 27.60 | 26.58 | 26.89 | 1,231,004 | -0.50(-1.83%) |
Feb 28, 2018 | 27.89 | 28.13 | 27.37 | 27.39 | 809,630 | -0.42(-1.51%) |
Feb 27, 2018 | 29.08 | 29.08 | 27.74 | 27.81 | 869,438 | -1.26(-4.33%) |
Feb 26, 2018 | 29.32 | 29.40 | 28.65 | 29.07 | 1,031,704 | -0.20(-0.68%) |
Feb 23, 2018 | 29.39 | 29.50 | 29.05 | 29.27 | 706,223 | +0.08(+0.27%) |
Feb 22, 2018 | 28.96 | 29.19 | 2,781,854 | -0.22(-0.75%) | ||
Feb 21, 2018 | 29.42 | 29.92 | 29.32 | 29.41 | 635,210 | +0.02(+0.07%) |
Feb 20, 2018 | 29.16 | 30.02 | 29.00 | 29.39 | 1,131,677 | +0.12(+0.41%) |
Feb 16, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.33(+1.14%) | |
Feb 15, 2018 | 28.79 | 29.09 | 28.03 | 28.94 | 1,491,903 | +0.44(+1.54%) |
Feb 14, 2018 | 28.41 | 28.88 | 27.77 | 28.50 | 2,782,522 | +0.02(+0.07%) |
Feb 13, 2018 | 28.18 | 28.57 | 27.85 | 28.48 | 761,674 | +0.28(+0.99%) |
Feb 12, 2018 | 27.21 | 28.34 | 27.06 | 28.20 | 1,115,749 | +0.98(+3.60%) |
Feb 09, 2018 | 27.62 | 27.73 | 26.33 | 27.22 | 949,737 | -0.24(-0.87%) |
Feb 08, 2018 | 27.73 | 27.90 | 27.43 | 27.46 | 1,435,310 | -0.16(-0.58%) |
Feb 07, 2018 | 27.69 | 27.87 | 27.57 | 27.62 | 665,757 | -0.22(-0.79%) |
Feb 06, 2018 | 26.33 | 28.03 | 26.24 | 27.84 | 1,704,790 | +0.45(+1.64%) |
Feb 05, 2018 | 27.88 | 28.15 | 27.34 | 27.39 | 459,528 | -0.67(-2.39%) |
Feb 02, 2018 | 29.04 | 29.06 | 27.99 | 28.06 | 1,277,283 | -1.17(-4.00%) |
Feb 01, 2018 | 29.65 | 29.77 | 29.18 | 29.23 | 1,321,447 | -0.46(-1.55%) |
Jan 31, 2018 | 29.69 | 29.86 | 29.62 | 29.69 | 1,294,443 | +0.01(+0.03%) |
Jan 30, 2018 | 29.47 | 30.00 | 29.47 | 29.68 | 2,334,647 | +0.02(+0.07%) |
Jan 29, 2018 | 29.70 | 30.03 | 29.60 | 29.66 | 544,116 | -0.07(-0.24%) |
Jan 26, 2018 | 29.73 | 29.90 | 29.35 | 29.73 | 722,858 | -0.01(-0.03%) |
Jan 25, 2018 | 29.90 | 30.00 | 29.30 | 29.74 | 1,411,350 | +0.10(+0.34%) |
Jan 24, 2018 | 30.42 | 30.42 | 29.19 | 29.64 | 3,287,404 | -0.74(-2.44%) |
Jan 23, 2018 | 30.18 | 30.93 | 30.18 | 30.38 | 2,461,145 | +0.22(+0.73%) |
Jan 22, 2018 | 30.38 | 30.52 | 30.16 | 30.16 | 1,821,340 | -0.30(-0.98%) |
Jan 19, 2018 | 30.64 | 30.98 | 30.30 | 30.46 | 849,064 | -0.22(-0.72%) |
Jan 18, 2018 | 30.86 | 30.92 | 30.60 | 30.68 | 503,406 | -0.10(-0.32%) |
Jan 17, 2018 | 31.02 | 31.46 | 30.47 | 30.78 | 618,308 | -0.18(-0.58%) |
Jan 16, 2018 | 30.59 | 31.03 | 30.59 | 30.96 | 1,102,833 | +0.39(+1.28%) |
Jan 12, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.67(-2.14%) | |
Jan 11, 2018 | 31.22 | 31.51 | 30.94 | 31.24 | 1,386,193 | +0.05(+0.16%) |
Jan 10, 2018 | 31.03 | 31.58 | 30.65 | 31.19 | 1,013,754 | -0.05(-0.16%) |
Jan 09, 2018 | 31.96 | 32.28 | 31.23 | 31.24 | 3,381,596 | -0.73(-2.28%) |
Jan 08, 2018 | 31.15 | 32.02 | 30.74 | 31.97 | 2,071,419 | +0.79(+2.53%) |
Jan 05, 2018 | 30.25 | 31.20 | 30.12 | 31.18 | 1,188,827 | +1.20(+4.00%) |
Jan 04, 2018 | 29.26 | 30.05 | 29.20 | 29.98 | 850,945 | +0.78(+2.67%) |
Jan 03, 2018 | 29.22 | 29.43 | 29.08 | 29.20 | 1,014,439 | +0.21(+0.72%) |