Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.46(+1.60%) | |
Mar 28, 2018 | 28.04 | 28.66 | 28.04 | 28.55 | 127,150 | +0.51(+1.81%) |
Mar 27, 2018 | 28.54 | 28.54 | 27.90 | 28.04 | 187,512 | -0.41(-1.44%) |
Mar 26, 2018 | 28.39 | 28.56 | 27.93 | 28.45 | 209,984 | +0.55(+1.96%) |
Mar 23, 2018 | 29.48 | 29.48 | 27.89 | 27.90 | 267,618 | -1.57(-5.32%) |
Mar 22, 2018 | 30.82 | 30.91 | 29.45 | 29.47 | 242,644 | -1.71(-5.49%) |
Mar 21, 2018 | 31.25 | 31.74 | 30.76 | 31.18 | 116,301 | +0.00(+0.00%) |
Mar 20, 2018 | 30.89 | 31.40 | 30.89 | 31.18 | 133,873 | +0.05(+0.15%) |
Mar 19, 2018 | 31.59 | 31.59 | 30.65 | 31.14 | 167,791 | -0.54(-1.70%) |
Mar 16, 2018 | 31.21 | 31.97 | 31.12 | 31.67 | 371,092 | +0.47(+1.52%) |
Mar 15, 2018 | 31.31 | 31.35 | 30.78 | 31.20 | 112,346 | -0.02(-0.05%) |
Mar 14, 2018 | 31.96 | 31.96 | 31.06 | 31.22 | 154,991 | -0.68(-2.12%) |
Mar 13, 2018 | 32.11 | 32.52 | 31.78 | 31.89 | 139,842 | -0.13(-0.40%) |
Mar 12, 2018 | 31.80 | 32.07 | 31.58 | 32.02 | 150,042 | +0.22(+0.68%) |
Mar 09, 2018 | 31.55 | 31.90 | 31.34 | 31.80 | 202,225 | +0.41(+1.31%) |
Mar 08, 2018 | 31.56 | 31.63 | 30.85 | 31.39 | 191,739 | -0.03(-0.10%) |
Mar 07, 2018 | 31.59 | 31.43 | 274,430 | +1.09(+3.58%) | ||
Mar 06, 2018 | 30.07 | 30.44 | 29.66 | 30.34 | 325,542 | +0.40(+1.34%) |
Mar 05, 2018 | 29.91 | 30.06 | 29.38 | 29.94 | 299,938 | -0.15(-0.51%) |
Mar 02, 2018 | 29.67 | 30.21 | 29.44 | 30.09 | 337,297 | +0.05(+0.16%) |
Mar 01, 2018 | 29.66 | 30.29 | 29.55 | 30.04 | 169,183 | +0.32(+1.08%) |
Feb 28, 2018 | 30.88 | 31.01 | 29.62 | 29.72 | 249,668 | -1.09(-3.52%) |
Feb 27, 2018 | 31.69 | 32.06 | 30.81 | 30.81 | 207,051 | -0.90(-2.84%) |
Feb 26, 2018 | 31.75 | 31.82 | 31.30 | 31.71 | 120,085 | +0.07(+0.23%) |
Feb 23, 2018 | 31.30 | 31.65 | 30.97 | 31.63 | 122,418 | +0.52(+1.67%) |
Feb 22, 2018 | 31.12 | 169,244 | +0.18(+0.59%) | |||
Feb 21, 2018 | 30.87 | 31.67 | 30.73 | 30.93 | 191,575 | +0.14(+0.44%) |
Feb 20, 2018 | 31.22 | 31.45 | 30.73 | 30.80 | 215,056 | -0.63(-2.01%) |
Feb 16, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.10(-0.33%) | |
Feb 15, 2018 | 31.10 | 31.59 | 30.57 | 31.53 | 185,510 | +0.67(+2.17%) |
Feb 14, 2018 | 29.48 | 31.04 | 29.48 | 30.86 | 285,185 | +1.13(+3.81%) |
Feb 13, 2018 | 29.62 | 29.90 | 29.14 | 29.73 | 317,546 | -0.14(-0.45%) |
Feb 12, 2018 | 30.01 | 30.33 | 28.86 | 29.86 | 343,378 | -0.18(-0.58%) |
Feb 09, 2018 | 29.52 | 30.25 | 28.12 | 30.04 | 504,345 | +1.93(+6.87%) |
Feb 08, 2018 | 28.91 | 28.91 | 28.02 | 28.11 | 260,194 | -0.76(-2.63%) |
Feb 07, 2018 | 28.22 | 29.01 | 27.98 | 28.87 | 281,302 | +0.62(+2.20%) |
Feb 06, 2018 | 27.99 | 28.67 | 27.84 | 28.24 | 513,500 | -0.88(-3.01%) |
Feb 05, 2018 | 29.77 | 30.13 | 28.83 | 29.12 | 174,741 | -0.94(-3.13%) |
Feb 02, 2018 | 30.29 | 30.46 | 29.98 | 30.06 | 190,925 | -0.43(-1.41%) |
Feb 01, 2018 | 30.88 | 31.26 | 30.25 | 30.49 | 260,455 | -0.53(-1.72%) |
Jan 31, 2018 | 31.50 | 31.65 | 30.72 | 31.03 | 191,970 | -0.32(-1.02%) |
Jan 30, 2018 | 30.95 | 31.67 | 30.95 | 31.35 | 225,137 | +0.11(+0.36%) |
Jan 29, 2018 | 31.46 | 31.64 | 31.05 | 31.24 | 151,747 | -0.23(-0.74%) |
Jan 26, 2018 | 31.85 | 31.91 | 31.28 | 31.47 | 167,243 | -0.30(-0.95%) |
Jan 25, 2018 | 31.78 | 31.78 | 31.22 | 31.77 | 328,557 | +0.24(+0.76%) |
Jan 24, 2018 | 31.72 | 31.91 | 31.45 | 31.53 | 204,505 | -0.07(-0.23%) |
Jan 23, 2018 | 31.47 | 31.81 | 31.02 | 31.60 | 198,729 | +0.14(+0.46%) |
Jan 22, 2018 | 31.26 | 31.72 | 30.85 | 31.46 | 306,398 | +0.20(+0.64%) |
Jan 19, 2018 | 30.75 | 31.29 | 30.65 | 31.26 | 150,870 | +0.43(+1.40%) |
Jan 18, 2018 | 31.29 | 31.59 | 30.77 | 30.83 | 199,426 | -0.54(-1.73%) |
Jan 17, 2018 | 31.39 | 31.68 | 31.02 | 31.37 | 327,120 | +0.17(+0.54%) |
Jan 16, 2018 | 31.83 | 32.24 | 31.18 | 31.20 | 205,554 | -0.51(-1.61%) |
Jan 12, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.43(+1.38%) | |
Jan 11, 2018 | 30.20 | 31.36 | 30.20 | 31.28 | 186,788 | +1.11(+3.68%) |
Jan 10, 2018 | 29.97 | 30.45 | 29.97 | 30.17 | 253,265 | +0.14(+0.45%) |
Jan 09, 2018 | 30.65 | 30.65 | 29.63 | 30.04 | 550,020 | -0.62(-2.03%) |
Jan 08, 2018 | 30.52 | 30.91 | 30.37 | 30.66 | 283,331 | +0.05(+0.16%) |
Jan 05, 2018 | 31.00 | 31.09 | 30.45 | 30.61 | 197,214 | -0.27(-0.88%) |
Jan 04, 2018 | 31.15 | 31.48 | 30.88 | 30.88 | 288,927 | -0.03(-0.10%) |
Jan 03, 2018 | 31.16 | 31.32 | 30.64 | 30.92 | 210,183 | -0.27(-0.87%) |