Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.71(+2.47%) | |
Mar 28, 2018 | 29.33 | 29.40 | 28.71 | 28.78 | 330,502 | -0.65(-2.19%) |
Mar 27, 2018 | 30.28 | 30.39 | 29.20 | 29.42 | 55,532 | -0.75(-2.50%) |
Mar 26, 2018 | 30.30 | 30.30 | 29.46 | 30.18 | 60,054 | +0.21(+0.70%) |
Mar 23, 2018 | 30.43 | 30.79 | 29.93 | 29.97 | 19,321 | -0.29(-0.96%) |
Mar 22, 2018 | 30.82 | 31.08 | 30.23 | 30.26 | 25,225 | -1.00(-3.21%) |
Mar 21, 2018 | 30.14 | 31.39 | 30.14 | 31.26 | 33,287 | +1.33(+4.45%) |
Mar 20, 2018 | 29.95 | 30.19 | 29.85 | 29.93 | 18,648 | +0.17(+0.58%) |
Mar 19, 2018 | 30.38 | 30.38 | 29.47 | 29.76 | 33,188 | -0.71(-2.32%) |
Mar 16, 2018 | 29.87 | 30.57 | 29.85 | 30.47 | 21,352 | +0.64(+2.16%) |
Mar 15, 2018 | 30.69 | 30.69 | 29.65 | 29.82 | 29,125 | -0.79(-2.58%) |
Mar 14, 2018 | 30.83 | 30.90 | 30.60 | 30.61 | 35,122 | -0.05(-0.18%) |
Mar 13, 2018 | 31.13 | 31.24 | 30.51 | 30.67 | 29,069 | -0.44(-1.40%) |
Mar 12, 2018 | 30.92 | 31.33 | 30.79 | 31.10 | 82,842 | +0.08(+0.26%) |
Mar 09, 2018 | 30.52 | 31.18 | 30.52 | 31.02 | 36,327 | +0.76(+2.52%) |
Mar 08, 2018 | 30.11 | 30.26 | 29.75 | 30.26 | 23,282 | +0.14(+0.45%) |
Mar 07, 2018 | 29.63 | 30.12 | 19,559 | -0.19(-0.63%) | ||
Mar 06, 2018 | 30.37 | 30.59 | 29.96 | 30.31 | 35,152 | +0.18(+0.60%) |
Mar 05, 2018 | 29.36 | 30.32 | 29.36 | 30.13 | 24,158 | +0.55(+1.87%) |
Mar 02, 2018 | 29.01 | 29.65 | 28.63 | 29.58 | 41,572 | +0.24(+0.80%) |
Mar 01, 2018 | 29.23 | 29.80 | 29.16 | 29.34 | 161,666 | +0.07(+0.25%) |
Feb 28, 2018 | 30.51 | 30.51 | 29.25 | 29.27 | 72,696 | -1.10(-3.61%) |
Feb 27, 2018 | 30.96 | 31.34 | 30.37 | 30.37 | 46,141 | -0.46(-1.50%) |
Feb 26, 2018 | 31.09 | 31.09 | 30.50 | 30.83 | 49,469 | -0.05(-0.18%) |
Feb 23, 2018 | 30.36 | 30.90 | 30.21 | 30.88 | 34,600 | +0.74(+2.47%) |
Feb 22, 2018 | 30.14 | 63,979 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.71 | 30.19 | 29.46 | 29.46 | 23,115 | -0.44(-1.49%) |
Feb 20, 2018 | 30.17 | 30.40 | 29.80 | 29.90 | 67,849 | -0.26(-0.87%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.21 | 30.21 | 29.35 | 29.98 | 268,200 | -0.11(-0.36%) |
Feb 14, 2018 | 29.12 | 30.31 | 29.12 | 30.09 | 70,354 | +0.53(+1.78%) |
Feb 13, 2018 | 29.78 | 29.78 | 29.33 | 29.56 | 487,397 | -0.43(-1.42%) |
Feb 12, 2018 | 29.73 | 30.26 | 29.53 | 29.99 | 48,653 | +0.60(+2.04%) |
Feb 09, 2018 | 30.26 | 30.26 | 28.34 | 29.39 | 219,349 | -0.54(-1.82%) |
Feb 08, 2018 | 31.52 | 31.54 | 29.93 | 29.93 | 56,704 | -1.49(-4.73%) |
Feb 07, 2018 | 32.43 | 32.43 | 31.39 | 31.42 | 106,580 | -1.01(-3.10%) |
Feb 06, 2018 | 31.22 | 32.62 | 31.06 | 32.42 | 110,303 | +0.22(+0.68%) |
Feb 05, 2018 | 32.84 | 33.24 | 31.77 | 32.21 | 166,089 | -1.02(-3.08%) |
Feb 02, 2018 | 34.19 | 34.33 | 33.14 | 33.23 | 176,391 | -1.48(-4.26%) |
Feb 01, 2018 | 34.06 | 34.85 | 34.06 | 34.71 | 92,622 | +0.67(+1.97%) |
Jan 31, 2018 | 34.46 | 34.55 | 33.82 | 34.04 | 87,236 | -0.30(-0.87%) |
Jan 30, 2018 | 34.46 | 34.46 | 34.32 | 34.34 | 98,218 | -0.50(-1.43%) |
Jan 29, 2018 | 35.53 | 35.53 | 34.77 | 34.84 | 268,679 | -0.84(-2.36%) |
Jan 26, 2018 | 35.83 | 35.92 | 35.63 | 35.68 | 58,237 | +0.04(+0.10%) |
Jan 25, 2018 | 36.31 | 36.37 | 35.60 | 35.64 | 77,043 | -0.40(-1.11%) |
Jan 24, 2018 | 36.53 | 36.53 | 35.81 | 36.04 | 49,363 | -0.41(-1.12%) |
Jan 23, 2018 | 36.64 | 36.70 | 36.08 | 36.45 | 268,192 | -0.06(-0.17%) |
Jan 22, 2018 | 35.70 | 36.54 | 35.70 | 36.51 | 116,934 | +1.02(+2.86%) |
Jan 19, 2018 | 34.91 | 35.57 | 34.66 | 35.50 | 55,244 | +0.34(+0.95%) |
Jan 18, 2018 | 35.81 | 35.82 | 35.14 | 35.16 | 137,803 | -0.72(-2.00%) |
Jan 17, 2018 | 35.83 | 36.13 | 35.63 | 35.88 | 101,479 | +0.15(+0.43%) |
Jan 16, 2018 | 36.54 | 36.60 | 35.66 | 35.73 | 166,178 | -0.82(-2.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.44 | 36.43 | 35.24 | 36.30 | 201,840 | +0.99(+2.80%) |
Jan 10, 2018 | 35.45 | 35.31 | 36,008 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.35 | 35.50 | 34.85 | 35.14 | 82,032 | -0.21(-0.59%) |
Jan 08, 2018 | 34.77 | 35.38 | 34.45 | 35.35 | 226,932 | +0.58(+1.67%) |
Jan 05, 2018 | 34.67 | 34.79 | 34.29 | 34.77 | 64,533 | +0.06(+0.18%) |
Jan 04, 2018 | 34.09 | 34.77 | 33.82 | 34.71 | 88,198 | +0.73(+2.16%) |
Jan 03, 2018 | 33.36 | 34.10 | 33.05 | 33.98 | 129,983 | +0.84(+2.54%) |