Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.05(-0.27%) | |
Mar 28, 2018 | 17.03 | 17.77 | 16.98 | 17.39 | 5,018,023 | +0.47(+2.79%) |
Mar 27, 2018 | 17.07 | 17.18 | 16.66 | 16.91 | 3,422,345 | -0.14(-0.85%) |
Mar 26, 2018 | 17.24 | 17.25 | 16.67 | 17.06 | 2,200,451 | +0.01(+0.05%) |
Mar 23, 2018 | 17.32 | 17.75 | 17.04 | 17.05 | 2,723,380 | -0.19(-1.09%) |
Mar 22, 2018 | 17.47 | 17.80 | 17.24 | 17.24 | 1,747,236 | -0.34(-1.91%) |
Mar 21, 2018 | 17.53 | 17.85 | 17.46 | 17.57 | 2,619,200 | +0.10(+0.58%) |
Mar 20, 2018 | 18.13 | 18.35 | 17.28 | 17.47 | 4,285,439 | -0.60(-3.32%) |
Mar 19, 2018 | 18.52 | 18.54 | 17.86 | 18.07 | 3,913,237 | -0.58(-3.10%) |
Mar 16, 2018 | 19.09 | 19.13 | 18.63 | 18.65 | 29,321,346 | -0.41(-2.17%) |
Mar 15, 2018 | 19.25 | 19.41 | 18.98 | 19.06 | 2,448,210 | -0.23(-1.21%) |
Mar 14, 2018 | 19.51 | 19.83 | 19.18 | 19.30 | 3,665,028 | +0.04(+0.20%) |
Mar 13, 2018 | 19.53 | 19.67 | 19.03 | 19.26 | 3,337,910 | -0.25(-1.28%) |
Mar 12, 2018 | 19.73 | 19.13 | 19.51 | 2,666,350 | -0.22(-1.11%) | |
Mar 09, 2018 | 19.56 | 19.74 | 19.36 | 19.73 | 1,905,963 | +0.29(+1.48%) |
Mar 08, 2018 | 19.49 | 19.62 | 19.18 | 19.44 | 2,096,740 | -0.17(-0.88%) |
Mar 07, 2018 | 19.20 | 19.81 | 19.11 | 19.61 | 2,981,207 | +0.38(+1.99%) |
Mar 06, 2018 | 19.57 | 19.59 | 18.95 | 19.23 | 3,208,041 | -0.33(-1.68%) |
Mar 05, 2018 | 19.48 | 19.89 | 19.30 | 19.55 | 4,502,854 | +0.05(+0.24%) |
Mar 02, 2018 | 18.29 | 19.63 | 18.19 | 19.51 | 10,421,049 | +0.71(+3.75%) |
Mar 01, 2018 | 19.71 | 20.15 | 17.60 | 18.80 | 19,666,492 | -5.83(-23.67%) |
Feb 28, 2018 | 24.95 | 25.19 | 24.59 | 24.63 | 2,292,330 | -0.20(-0.82%) |
Feb 27, 2018 | 25.16 | 25.42 | 24.82 | 24.83 | 1,542,517 | -0.40(-1.58%) |
Feb 26, 2018 | 25.10 | 25.24 | 24.75 | 25.23 | 1,714,817 | +0.07(+0.28%) |
Feb 23, 2018 | 24.90 | 25.21 | 24.57 | 25.16 | 1,158,354 | +0.31(+1.26%) |
Feb 22, 2018 | 24.99 | 25.29 | 24.78 | 24.85 | 1,259,717 | -0.14(-0.56%) |
Feb 21, 2018 | 24.76 | 25.53 | 24.69 | 24.99 | 1,213,650 | +0.34(+1.39%) |
Feb 20, 2018 | 24.72 | 25.15 | 24.51 | 24.65 | 2,807,494 | -0.12(-0.47%) |
Feb 16, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.59(+2.42%) | |
Feb 15, 2018 | 24.22 | 24.30 | 23.85 | 24.18 | 2,164,283 | -0.51(-2.08%) |
Feb 14, 2018 | 24.19 | 24.75 | 24.19 | 24.69 | 1,617,985 | +0.35(+1.44%) |
Feb 13, 2018 | 24.56 | 24.34 | 7,126,190 | -1.33(-5.19%) | ||
Feb 12, 2018 | 26.02 | 26.23 | 25.34 | 25.68 | 1,516,839 | -0.18(-0.69%) |
Feb 09, 2018 | 25.93 | 26.72 | 25.17 | 25.86 | 2,119,103 | +0.21(+0.82%) |
Feb 08, 2018 | 26.50 | 25.64 | 25.65 | 1,798,529 | -0.76(-2.87%) | |
Feb 07, 2018 | 26.69 | 26.75 | 26.39 | 26.40 | 1,490,164 | -0.37(-1.40%) |
Feb 06, 2018 | 25.79 | 26.85 | 25.54 | 26.78 | 2,001,832 | +0.20(+0.76%) |
Feb 05, 2018 | 27.33 | 27.54 | 26.37 | 26.57 | 858,892 | -0.90(-3.27%) |
Feb 02, 2018 | 27.68 | 28.11 | 27.45 | 27.47 | 1,508,934 | -0.34(-1.23%) |
Feb 01, 2018 | 27.78 | 27.89 | 27.42 | 27.81 | 1,529,696 | -0.18(-0.64%) |
Jan 31, 2018 | 28.73 | 28.73 | 27.84 | 27.99 | 1,616,674 | -0.66(-2.31%) |
Jan 30, 2018 | 29.15 | 29.30 | 28.60 | 28.66 | 1,197,801 | -0.80(-2.70%) |
Jan 29, 2018 | 29.24 | 29.79 | 29.16 | 29.45 | 1,260,635 | +0.15(+0.51%) |
Jan 26, 2018 | 29.38 | 29.44 | 29.04 | 29.30 | 1,234,107 | +0.16(+0.54%) |
Jan 25, 2018 | 29.09 | 29.28 | 28.96 | 29.15 | 1,199,438 | +0.12(+0.43%) |
Jan 24, 2018 | 28.87 | 29.33 | 28.74 | 29.02 | 1,034,915 | +0.26(+0.89%) |
Jan 23, 2018 | 28.97 | 28.97 | 28.66 | 28.77 | 752,401 | -0.11(-0.38%) |
Jan 22, 2018 | 28.60 | 28.98 | 28.60 | 28.87 | 1,630,501 | +0.33(+1.15%) |
Jan 19, 2018 | 28.45 | 28.62 | 28.23 | 28.55 | 2,320,124 | +0.20(+0.72%) |
Jan 18, 2018 | 28.66 | 28.88 | 28.27 | 28.34 | 1,532,866 | -0.40(-1.38%) |
Jan 17, 2018 | 29.89 | 29.89 | 28.59 | 28.74 | 2,148,026 | -1.00(-3.36%) |
Jan 16, 2018 | 29.37 | 30.04 | 28.88 | 29.74 | 2,360,109 | +0.48(+1.65%) |
Jan 12, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.66(+2.29%) | |
Jan 11, 2018 | 28.38 | 28.70 | 28.23 | 28.60 | 2,119,380 | +0.27(+0.96%) |
Jan 10, 2018 | 28.15 | 28.33 | 1,628,814 | -0.60(-2.06%) | ||
Jan 09, 2018 | 29.35 | 29.35 | 28.90 | 28.92 | 1,944,167 | -0.33(-1.14%) |
Jan 08, 2018 | 29.20 | 29.41 | 28.95 | 29.26 | 2,395,383 | +0.08(+0.27%) |
Jan 05, 2018 | 29.04 | 29.28 | 28.97 | 29.18 | 1,603,024 | +0.16(+0.56%) |
Jan 04, 2018 | 29.01 | 29.09 | 28.86 | 29.02 | 1,856,361 | +0.19(+0.64%) |
Jan 03, 2018 | 29.31 | 29.37 | 28.62 | 28.83 | 1,679,635 | -0.50(-1.72%) |