Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.80(+2.88%) | |
Mar 28, 2018 | 27.85 | 28.25 | 27.75 | 27.75 | 207,023 | -0.10(-0.36%) |
Mar 27, 2018 | 28.25 | 28.35 | 27.70 | 27.85 | 220,774 | -0.40(-1.42%) |
Mar 26, 2018 | 27.40 | 28.25 | 27.35 | 28.25 | 266,825 | +1.40(+5.21%) |
Mar 23, 2018 | 27.05 | 27.30 | 26.85 | 26.85 | 238,578 | +0.00(+0.00%) |
Mar 22, 2018 | 27.30 | 27.65 | 26.80 | 26.85 | 176,270 | -0.65(-2.36%) |
Mar 21, 2018 | 27.10 | 27.85 | 27.10 | 27.50 | 177,279 | +0.50(+1.85%) |
Mar 20, 2018 | 27.40 | 27.70 | 26.95 | 27.00 | 186,591 | -0.30(-1.10%) |
Mar 19, 2018 | 27.50 | 27.65 | 26.85 | 27.30 | 208,336 | -0.40(-1.44%) |
Mar 16, 2018 | 27.40 | 28.05 | 27.40 | 27.70 | 233,031 | +0.25(+0.91%) |
Mar 15, 2018 | 27.55 | 27.80 | 27.25 | 27.45 | 298,428 | +0.00(+0.00%) |
Mar 14, 2018 | 28.20 | 28.20 | 27.40 | 27.45 | 160,760 | -0.60(-2.14%) |
Mar 13, 2018 | 28.05 | 28.25 | 27.85 | 28.05 | 147,583 | -0.10(-0.36%) |
Mar 12, 2018 | 27.75 | 28.40 | 27.75 | 28.15 | 209,601 | +0.35(+1.26%) |
Mar 09, 2018 | 27.65 | 27.90 | 27.52 | 27.80 | 330,412 | +0.30(+1.09%) |
Mar 08, 2018 | 27.70 | 27.75 | 27.30 | 27.50 | 174,695 | -0.20(-0.72%) |
Mar 07, 2018 | 27.95 | 27.70 | 243,103 | +0.10(+0.36%) | ||
Mar 06, 2018 | 27.30 | 27.75 | 26.85 | 27.60 | 296,010 | +0.45(+1.66%) |
Mar 05, 2018 | 26.95 | 27.32 | 26.68 | 27.15 | 314,430 | +0.10(+0.37%) |
Mar 02, 2018 | 26.55 | 27.15 | 26.40 | 27.05 | 160,086 | +0.20(+0.74%) |
Mar 01, 2018 | 27.10 | 27.52 | 26.75 | 26.85 | 242,667 | -0.35(-1.29%) |
Feb 28, 2018 | 27.90 | 28.00 | 27.15 | 27.20 | 299,208 | -0.70(-2.51%) |
Feb 27, 2018 | 27.80 | 28.35 | 27.65 | 27.90 | 320,074 | +0.10(+0.36%) |
Feb 26, 2018 | 27.45 | 27.85 | 27.00 | 27.80 | 274,575 | +0.35(+1.28%) |
Feb 23, 2018 | 28.85 | 29.45 | 26.65 | 27.45 | 371,610 | +0.45(+1.67%) |
Feb 22, 2018 | 27.25 | 27.25 | 26.80 | 27.00 | 211,312 | +0.00(+0.00%) |
Feb 21, 2018 | 26.90 | 27.50 | 26.90 | 27.00 | 215,481 | +0.15(+0.56%) |
Feb 20, 2018 | 27.20 | 27.45 | 26.80 | 26.85 | 213,966 | -0.35(-1.29%) |
Feb 16, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 27.85 | 27.85 | 27.15 | 27.35 | 404,074 | -0.30(-1.08%) |
Feb 14, 2018 | 26.60 | 27.65 | 26.60 | 27.65 | 279,815 | +0.85(+3.17%) |
Feb 13, 2018 | 26.70 | 27.20 | 26.45 | 26.80 | 235,832 | +0.00(+0.00%) |
Feb 12, 2018 | 26.30 | 27.10 | 26.20 | 26.80 | 262,106 | +0.65(+2.49%) |
Feb 09, 2018 | 26.35 | 26.45 | 25.65 | 26.15 | 359,659 | +0.15(+0.58%) |
Feb 08, 2018 | 26.70 | 26.90 | 26.00 | 26.00 | 233,187 | -0.60(-2.26%) |
Feb 07, 2018 | 26.40 | 26.65 | 26.35 | 26.60 | 211,213 | +0.10(+0.38%) |
Feb 06, 2018 | 25.60 | 26.80 | 25.51 | 26.50 | 339,019 | -0.05(-0.19%) |
Feb 05, 2018 | 27.05 | 27.25 | 26.20 | 26.55 | 278,488 | -0.75(-2.75%) |
Feb 02, 2018 | 28.00 | 28.07 | 27.25 | 27.30 | 256,308 | -0.80(-2.85%) |
Feb 01, 2018 | 28.55 | 28.65 | 28.00 | 28.10 | 451,532 | -0.35(-1.23%) |
Jan 31, 2018 | 29.70 | 29.80 | 28.35 | 28.45 | 199,026 | -1.05(-3.56%) |
Jan 30, 2018 | 29.15 | 29.70 | 29.05 | 29.50 | 157,548 | +0.05(+0.17%) |
Jan 29, 2018 | 29.90 | 30.10 | 29.45 | 29.45 | 118,690 | -0.60(-2.00%) |
Jan 26, 2018 | 30.05 | 30.25 | 29.80 | 30.05 | 217,415 | +0.35(+1.18%) |
Jan 25, 2018 | 29.60 | 29.75 | 28.85 | 29.70 | 203,622 | +0.20(+0.68%) |
Jan 24, 2018 | 29.60 | 30.15 | 29.45 | 29.50 | 216,296 | +0.00(+0.00%) |
Jan 23, 2018 | 29.50 | 29.65 | 28.85 | 29.50 | 289,089 | +0.05(+0.17%) |
Jan 22, 2018 | 29.40 | 29.55 | 29.20 | 29.45 | 136,851 | +0.00(+0.00%) |
Jan 19, 2018 | 29.25 | 29.55 | 29.20 | 29.45 | 104,060 | +0.20(+0.68%) |
Jan 18, 2018 | 29.35 | 29.45 | 29.10 | 29.25 | 158,358 | -0.25(-0.85%) |
Jan 17, 2018 | 28.70 | 29.65 | 28.27 | 29.50 | 284,504 | +1.20(+4.24%) |
Jan 16, 2018 | 29.00 | 29.23 | 28.25 | 28.30 | 232,157 | -0.75(-2.58%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.55(-1.86%) | |
Jan 11, 2018 | 29.05 | 29.65 | 29.05 | 29.60 | 135,492 | +0.80(+2.78%) |
Jan 10, 2018 | 29.00 | 29.35 | 28.80 | 28.80 | 243,340 | -0.25(-0.86%) |
Jan 09, 2018 | 29.20 | 29.43 | 29.00 | 29.05 | 148,657 | -0.20(-0.68%) |
Jan 08, 2018 | 29.65 | 30.00 | 28.80 | 29.25 | 426,873 | -1.60(-5.19%) |
Jan 05, 2018 | 29.60 | 31.00 | 29.50 | 30.85 | 456,595 | +2.40(+8.44%) |
Jan 04, 2018 | 28.60 | 28.70 | 28.20 | 28.45 | 105,100 | +0.15(+0.53%) |
Jan 03, 2018 | 28.60 | 28.60 | 28.30 | 28.30 | 142,634 | -0.25(-0.88%) |