Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.60(+2.10%) | |
Mar 28, 2018 | 29.00 | 29.10 | 28.41 | 28.45 | 375,136 | -0.53(-1.84%) |
Mar 27, 2018 | 29.32 | 29.50 | 28.80 | 28.98 | 438,940 | -0.31(-1.05%) |
Mar 26, 2018 | 29.10 | 29.31 | 28.74 | 29.29 | 277,708 | +0.51(+1.77%) |
Mar 23, 2018 | 29.11 | 29.43 | 28.70 | 28.78 | 429,506 | -0.16(-0.57%) |
Mar 22, 2018 | 29.24 | 29.37 | 28.89 | 28.94 | 397,871 | -0.61(-2.05%) |
Mar 21, 2018 | 28.90 | 29.73 | 28.87 | 29.55 | 608,269 | +0.79(+2.74%) |
Mar 20, 2018 | 28.68 | 28.95 | 28.68 | 28.76 | 176,464 | +0.25(+0.88%) |
Mar 19, 2018 | 28.88 | 28.90 | 28.34 | 28.51 | 467,686 | -0.48(-1.64%) |
Mar 16, 2018 | 28.70 | 29.10 | 28.68 | 28.98 | 288,343 | +0.27(+0.92%) |
Mar 15, 2018 | 28.99 | 29.10 | 28.50 | 28.72 | 300,967 | -0.16(-0.54%) |
Mar 14, 2018 | 29.15 | 29.23 | 28.82 | 28.88 | 373,999 | -0.17(-0.59%) |
Mar 13, 2018 | 29.30 | 29.47 | 28.94 | 29.05 | 301,644 | -0.20(-0.69%) |
Mar 12, 2018 | 29.23 | 29.46 | 29.10 | 29.25 | 261,013 | +0.02(+0.05%) |
Mar 09, 2018 | 28.89 | 29.27 | 28.89 | 29.23 | 299,456 | +0.54(+1.87%) |
Mar 08, 2018 | 28.79 | 28.85 | 28.50 | 28.70 | 333,935 | -0.02(-0.05%) |
Mar 07, 2018 | 28.95 | 28.46 | 28.71 | 396,149 | -0.26(-0.89%) | |
Mar 06, 2018 | 29.12 | 29.23 | 28.83 | 28.97 | 189,201 | +0.00(+0.00%) |
Mar 05, 2018 | 28.46 | 29.05 | 28.46 | 28.97 | 593,022 | +0.34(+1.17%) |
Mar 02, 2018 | 28.26 | 28.72 | 28.03 | 28.63 | 989,431 | +0.19(+0.66%) |
Mar 01, 2018 | 28.44 | 28.88 | 28.25 | 28.45 | 3,009,289 | -0.04(-0.14%) |
Feb 28, 2018 | 29.29 | 29.37 | 28.49 | 28.49 | 593,186 | -0.66(-2.27%) |
Feb 27, 2018 | 29.59 | 29.84 | 29.15 | 29.15 | 300,467 | -0.41(-1.40%) |
Feb 26, 2018 | 29.48 | 29.62 | 29.37 | 29.56 | 2,974,975 | +0.16(+0.56%) |
Feb 23, 2018 | 28.88 | 29.41 | 28.85 | 29.40 | 524,019 | +0.64(+2.22%) |
Feb 22, 2018 | 28.62 | 29.16 | 28.56 | 28.76 | 335,096 | +0.34(+1.18%) |
Feb 21, 2018 | 28.84 | 29.09 | 28.42 | 28.42 | 381,890 | -0.48(-1.67%) |
Feb 20, 2018 | 29.09 | 29.34 | 28.80 | 28.91 | 469,348 | -0.16(-0.56%) |
Feb 16, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 29.28 | 29.29 | 28.66 | 29.13 | 735,931 | -0.06(-0.21%) |
Feb 14, 2018 | 28.47 | 29.27 | 28.38 | 29.19 | 1,016,048 | +0.44(+1.52%) |
Feb 13, 2018 | 28.70 | 28.86 | 28.61 | 28.76 | 1,041,071 | -0.12(-0.43%) |
Feb 12, 2018 | 28.78 | 29.16 | 28.64 | 28.88 | 2,281,012 | +0.51(+1.79%) |
Feb 09, 2018 | 28.69 | 28.74 | 27.43 | 28.38 | 2,022,331 | -0.02(-0.05%) |
Feb 08, 2018 | 29.34 | 29.46 | 28.38 | 28.39 | 1,400,940 | -0.92(-3.14%) |
Feb 07, 2018 | 29.90 | 30.07 | 29.30 | 29.31 | 1,257,859 | -0.51(-1.73%) |
Feb 06, 2018 | 29.01 | 30.04 | 28.99 | 29.83 | 1,785,379 | +0.19(+0.66%) |
Feb 05, 2018 | 30.43 | 30.76 | 29.14 | 29.63 | 1,328,850 | -1.22(-3.97%) |
Feb 02, 2018 | 31.65 | 31.68 | 30.70 | 30.86 | 1,388,606 | -1.38(-4.28%) |
Feb 01, 2018 | 31.92 | 32.24 | 31.77 | 32.24 | 745,188 | +0.35(+1.10%) |
Jan 31, 2018 | 31.90 | 31.99 | 31.66 | 31.89 | 735,475 | +0.03(+0.10%) |
Jan 30, 2018 | 32.26 | 32.30 | 31.83 | 31.85 | 626,828 | -0.69(-2.11%) |
Jan 29, 2018 | 32.87 | 33.02 | 32.51 | 32.54 | 448,737 | -0.51(-1.56%) |
Jan 26, 2018 | 32.94 | 33.11 | 32.88 | 33.05 | 472,392 | +0.19(+0.59%) |
Jan 25, 2018 | 33.26 | 33.27 | 32.82 | 32.86 | 882,431 | -0.29(-0.87%) |
Jan 24, 2018 | 33.29 | 33.43 | 33.03 | 33.15 | 661,684 | -0.10(-0.30%) |
Jan 23, 2018 | 33.28 | 33.37 | 33.05 | 33.25 | 973,373 | -0.03(-0.09%) |
Jan 22, 2018 | 32.64 | 33.28 | 32.64 | 33.28 | 1,087,305 | +0.69(+2.13%) |
Jan 19, 2018 | 32.57 | 32.59 | 32.38 | 32.59 | 820,217 | -0.03(-0.10%) |
Jan 18, 2018 | 32.75 | 32.84 | 32.57 | 32.62 | 710,259 | -0.27(-0.81%) |
Jan 17, 2018 | 32.76 | 33.05 | 32.52 | 32.88 | 1,278,127 | +0.26(+0.79%) |
Jan 16, 2018 | 33.09 | 33.15 | 32.58 | 32.63 | 1,132,949 | -0.42(-1.27%) |
Jan 12, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.22 | 32.89 | 32.11 | 32.77 | 681,907 | +0.66(+2.04%) |
Jan 10, 2018 | 32.09 | 32.11 | 457,787 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.27 | 32.31 | 32.10 | 32.16 | 497,099 | -0.09(-0.29%) |
Jan 08, 2018 | 32.05 | 32.27 | 31.95 | 32.25 | 744,168 | +0.19(+0.61%) |
Jan 05, 2018 | 32.01 | 32.07 | 31.78 | 32.06 | 672,122 | -0.02(-0.07%) |
Jan 04, 2018 | 31.90 | 32.10 | 31.75 | 32.08 | 587,155 | +0.18(+0.56%) |
Jan 03, 2018 | 31.52 | 31.97 | 31.46 | 31.90 | 835,016 | +0.46(+1.46%) |