Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.58 | 26.58 | 26.58 | 0 | +0.25(+0.97%) | |
Mar 28, 2018 | 26.14 | 26.62 | 26.13 | 26.32 | 290,641 | +0.34(+1.29%) |
Mar 27, 2018 | 26.61 | 26.61 | 25.94 | 25.99 | 165,642 | -0.58(-2.16%) |
Mar 26, 2018 | 26.41 | 26.59 | 26.23 | 26.57 | 496,615 | +0.58(+2.23%) |
Mar 23, 2018 | 26.36 | 26.43 | 25.98 | 25.98 | 206,487 | -0.52(-1.94%) |
Mar 22, 2018 | 26.63 | 26.86 | 26.42 | 26.50 | 120,870 | -0.86(-3.16%) |
Mar 21, 2018 | 27.32 | 27.63 | 27.21 | 27.36 | 136,417 | -0.10(-0.36%) |
Mar 20, 2018 | 27.48 | 27.62 | 27.44 | 27.46 | 142,024 | -0.09(-0.34%) |
Mar 19, 2018 | 27.70 | 27.72 | 27.39 | 27.56 | 162,325 | -0.26(-0.93%) |
Mar 16, 2018 | 27.92 | 28.04 | 27.77 | 27.82 | 249,265 | +0.19(+0.69%) |
Mar 15, 2018 | 27.78 | 27.84 | 27.58 | 27.63 | 416,541 | -0.08(-0.29%) |
Mar 14, 2018 | 27.98 | 27.98 | 27.63 | 27.71 | 236,300 | +0.02(+0.07%) |
Mar 13, 2018 | 28.06 | 28.08 | 27.69 | 27.69 | 150,729 | -0.15(-0.54%) |
Mar 12, 2018 | 27.86 | 27.59 | 27.84 | 306,881 | +0.12(+0.45%) | |
Mar 09, 2018 | 27.79 | 27.82 | 27.58 | 27.71 | 156,429 | -0.18(-0.66%) |
Mar 08, 2018 | 28.10 | 28.20 | 27.74 | 27.90 | 232,043 | +0.02(+0.07%) |
Mar 07, 2018 | 27.78 | 27.90 | 27.45 | 27.88 | 396,122 | -0.57(-2.00%) |
Mar 06, 2018 | 28.55 | 28.58 | 28.26 | 28.45 | 313,848 | +0.22(+0.78%) |
Mar 05, 2018 | 28.00 | 28.30 | 27.82 | 28.23 | 1,103,733 | -3.01(-9.64%) |
Mar 02, 2018 | 30.90 | 31.24 | 30.66 | 31.24 | 130,798 | -0.12(-0.40%) |
Mar 01, 2018 | 31.31 | 31.67 | 31.07 | 31.36 | 154,847 | +0.02(+0.06%) |
Feb 28, 2018 | 31.87 | 31.94 | 31.34 | 31.34 | 135,541 | -0.20(-0.62%) |
Feb 27, 2018 | 31.80 | 31.95 | 31.50 | 31.54 | 130,254 | -0.25(-0.79%) |
Feb 26, 2018 | 31.65 | 31.82 | 31.42 | 31.79 | 109,732 | +0.26(+0.82%) |
Feb 23, 2018 | 31.20 | 31.54 | 31.20 | 31.53 | 92,937 | +0.06(+0.19%) |
Feb 22, 2018 | 31.34 | 31.47 | 123,224 | +0.27(+0.85%) | ||
Feb 21, 2018 | 31.42 | 31.63 | 31.14 | 31.20 | 117,186 | +0.04(+0.14%) |
Feb 20, 2018 | 31.32 | 31.52 | 31.14 | 31.16 | 130,434 | -0.26(-0.83%) |
Feb 16, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.13(-0.41%) | |
Feb 15, 2018 | 31.68 | 31.73 | 31.35 | 31.55 | 109,452 | +0.35(+1.12%) |
Feb 14, 2018 | 30.60 | 31.25 | 30.60 | 31.20 | 164,849 | +0.29(+0.94%) |
Feb 13, 2018 | 30.91 | 30.65 | 30.91 | 200,774 | -0.11(-0.35%) | |
Feb 12, 2018 | 30.90 | 31.21 | 30.79 | 31.02 | 111,072 | +0.40(+1.30%) |
Feb 09, 2018 | 30.48 | 30.84 | 29.94 | 30.62 | 167,695 | -0.16(-0.52%) |
Feb 08, 2018 | 31.49 | 31.49 | 30.61 | 30.78 | 196,546 | -0.97(-3.06%) |
Feb 07, 2018 | 31.76 | 32.03 | 31.61 | 31.75 | 126,948 | -0.60(-1.85%) |
Feb 06, 2018 | 31.36 | 32.48 | 31.34 | 32.35 | 120,733 | +0.37(+1.16%) |
Feb 05, 2018 | 32.83 | 32.87 | 31.54 | 31.98 | 162,889 | -0.90(-2.74%) |
Feb 02, 2018 | 33.01 | 33.23 | 32.86 | 32.88 | 89,853 | -0.25(-0.77%) |
Feb 01, 2018 | 32.83 | 33.14 | 32.80 | 33.13 | 75,812 | +0.23(+0.71%) |
Jan 31, 2018 | 33.14 | 33.20 | 32.81 | 32.90 | 222,315 | -0.20(-0.60%) |
Jan 30, 2018 | 33.35 | 33.36 | 33.04 | 33.10 | 178,107 | -0.61(-1.81%) |
Jan 29, 2018 | 33.60 | 33.77 | 33.54 | 33.71 | 134,961 | +0.05(+0.16%) |
Jan 26, 2018 | 33.45 | 33.66 | 33.41 | 33.66 | 134,949 | +0.16(+0.46%) |
Jan 25, 2018 | 33.75 | 33.83 | 33.36 | 33.50 | 136,127 | -0.19(-0.56%) |
Jan 24, 2018 | 33.76 | 33.77 | 33.49 | 33.69 | 197,127 | +0.07(+0.21%) |
Jan 23, 2018 | 33.36 | 33.62 | 33.33 | 33.62 | 150,155 | -0.22(-0.64%) |
Jan 22, 2018 | 33.61 | 33.86 | 33.58 | 33.84 | 109,264 | +0.27(+0.80%) |
Jan 19, 2018 | 33.67 | 33.79 | 33.41 | 33.57 | 108,805 | +0.20(+0.61%) |
Jan 18, 2018 | 33.27 | 33.47 | 33.21 | 33.37 | 153,735 | +0.50(+1.51%) |
Jan 17, 2018 | 32.80 | 32.97 | 32.65 | 32.87 | 113,180 | +0.20(+0.61%) |
Jan 16, 2018 | 32.76 | 32.85 | 32.50 | 32.67 | 262,329 | +0.02(+0.06%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.09(+0.26%) | |
Jan 11, 2018 | 32.10 | 32.72 | 32.06 | 32.56 | 175,850 | +1.02(+3.25%) |
Jan 10, 2018 | 31.64 | 31.71 | 31.48 | 31.54 | 80,322 | +0.40(+1.28%) |
Jan 09, 2018 | 30.92 | 31.22 | 30.86 | 31.14 | 95,395 | +0.18(+0.58%) |
Jan 08, 2018 | 30.88 | 31.00 | 30.88 | 30.96 | 126,243 | +0.14(+0.45%) |
Jan 05, 2018 | 30.70 | 30.84 | 30.55 | 30.82 | 107,057 | +0.36(+1.17%) |
Jan 04, 2018 | 30.47 | 30.62 | 30.43 | 30.46 | 169,582 | +0.61(+2.03%) |
Jan 03, 2018 | 29.68 | 29.90 | 29.63 | 29.86 | 173,634 | +0.01(+0.03%) |