Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.06 | 25.06 | 25.06 | 0 | +1.41(+5.96%) | |
Mar 28, 2018 | 24.54 | 24.58 | 23.56 | 23.65 | 1,209,911 | -0.95(-3.86%) |
Mar 27, 2018 | 24.54 | 25.24 | 24.15 | 24.60 | 756,434 | +0.07(+0.29%) |
Mar 26, 2018 | 25.55 | 25.84 | 23.51 | 24.53 | 1,839,369 | -0.83(-3.27%) |
Mar 23, 2018 | 26.00 | 26.32 | 25.23 | 25.36 | 1,127,865 | -0.60(-2.31%) |
Mar 22, 2018 | 26.50 | 26.97 | 25.91 | 25.96 | 947,840 | -0.75(-2.81%) |
Mar 21, 2018 | 26.51 | 27.24 | 26.46 | 26.71 | 920,663 | +0.04(+0.15%) |
Mar 20, 2018 | 26.07 | 26.87 | 25.95 | 26.67 | 564,960 | +0.45(+1.72%) |
Mar 19, 2018 | 26.79 | 26.88 | 25.80 | 26.22 | 1,265,330 | -0.56(-2.09%) |
Mar 16, 2018 | 27.38 | 27.38 | 26.60 | 26.78 | 1,338,726 | -0.01(-0.04%) |
Mar 15, 2018 | 28.94 | 29.16 | 26.61 | 26.79 | 2,256,221 | -2.33(-8.00%) |
Mar 14, 2018 | 29.74 | 30.11 | 29.05 | 29.12 | 917,384 | -0.39(-1.32%) |
Mar 13, 2018 | 30.84 | 31.00 | 28.80 | 29.51 | 1,905,740 | -1.44(-4.65%) |
Mar 12, 2018 | 30.00 | 31.97 | 29.93 | 30.95 | 3,292,677 | +2.25(+7.84%) |
Mar 09, 2018 | 28.05 | 29.38 | 28.05 | 28.70 | 1,307,790 | +0.75(+2.68%) |
Mar 08, 2018 | 26.65 | 29.50 | 26.65 | 27.95 | 2,447,369 | +1.17(+4.37%) |
Mar 07, 2018 | 26.28 | 26.78 | 1,543,500 | -0.67(-2.44%) | ||
Mar 06, 2018 | 28.14 | 28.42 | 27.30 | 27.45 | 1,592,302 | -0.08(-0.29%) |
Mar 05, 2018 | 27.95 | 28.55 | 27.49 | 27.53 | 949,419 | -0.42(-1.50%) |
Mar 02, 2018 | 27.50 | 28.11 | 27.01 | 27.95 | 1,041,896 | +0.13(+0.47%) |
Mar 01, 2018 | 27.90 | 28.20 | 27.11 | 27.82 | 1,138,164 | -0.11(-0.39%) |
Feb 28, 2018 | 27.57 | 28.04 | 26.35 | 27.93 | 1,139,645 | +0.60(+2.20%) |
Feb 27, 2018 | 28.00 | 28.28 | 27.18 | 27.33 | 942,076 | -0.67(-2.39%) |
Feb 26, 2018 | 28.06 | 28.75 | 27.80 | 28.00 | 1,358,076 | -0.02(-0.07%) |
Feb 23, 2018 | 27.00 | 28.09 | 26.68 | 28.02 | 1,885,128 | +0.51(+1.85%) |
Feb 22, 2018 | 27.51 | 10,598,796 | -7.04(-20.38%) | |||
Feb 21, 2018 | 33.66 | 34.98 | 32.31 | 34.55 | 2,302,020 | +1.22(+3.66%) |
Feb 20, 2018 | 32.20 | 33.98 | 32.00 | 33.33 | 1,210,593 | +1.34(+4.19%) |
Feb 16, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 31.28 | 32.51 | 31.28 | 31.99 | 1,149,884 | +0.71(+2.27%) |
Feb 14, 2018 | 31.31 | 29.04 | 31.28 | 993,995 | +1.77(+6.00%) | |
Feb 13, 2018 | 29.30 | 29.71 | 28.56 | 29.51 | 1,388,771 | -0.74(-2.45%) |
Feb 12, 2018 | 30.77 | 31.05 | 28.97 | 30.25 | 1,522,694 | -0.47(-1.53%) |
Feb 09, 2018 | 32.18 | 32.66 | 30.30 | 30.72 | 1,931,665 | -1.33(-4.15%) |
Feb 08, 2018 | 31.30 | 32.58 | 31.30 | 32.05 | 1,453,089 | +0.52(+1.65%) |
Feb 07, 2018 | 33.86 | 33.86 | 30.85 | 31.53 | 2,217,759 | -1.89(-5.66%) |
Feb 06, 2018 | 32.00 | 33.80 | 31.23 | 33.42 | 1,561,796 | +0.61(+1.86%) |
Feb 05, 2018 | 32.50 | 33.70 | 32.37 | 32.81 | 658,371 | +0.00(+0.00%) |
Feb 02, 2018 | 33.61 | 33.85 | 32.80 | 32.81 | 668,898 | -0.68(-2.03%) |
Feb 01, 2018 | 32.50 | 33.60 | 32.34 | 33.49 | 626,634 | +1.10(+3.40%) |
Jan 31, 2018 | 33.01 | 33.37 | 32.14 | 32.39 | 700,964 | -0.45(-1.37%) |
Jan 30, 2018 | 32.74 | 33.22 | 32.20 | 32.84 | 960,558 | -0.49(-1.47%) |
Jan 29, 2018 | 34.63 | 34.88 | 33.05 | 33.33 | 1,724,293 | -2.66(-7.39%) |
Jan 26, 2018 | 34.91 | 36.29 | 34.91 | 35.99 | 1,007,030 | +0.89(+2.54%) |
Jan 25, 2018 | 34.32 | 35.11 | 34.09 | 35.10 | 625,479 | +0.88(+2.57%) |
Jan 24, 2018 | 34.92 | 35.45 | 33.62 | 34.22 | 1,424,436 | -0.87(-2.48%) |
Jan 23, 2018 | 34.42 | 35.09 | 33.85 | 35.09 | 695,524 | +0.59(+1.71%) |
Jan 22, 2018 | 34.98 | 35.44 | 34.10 | 34.50 | 786,445 | -0.53(-1.51%) |
Jan 19, 2018 | 34.87 | 36.18 | 34.01 | 35.03 | 2,505,688 | +2.24(+6.83%) |
Jan 18, 2018 | 33.73 | 33.93 | 32.32 | 32.79 | 1,618,883 | -1.21(-3.56%) |
Jan 17, 2018 | 34.00 | 35.49 | 33.99 | 34.00 | 1,243,250 | -0.17(-0.50%) |
Jan 16, 2018 | 35.69 | 35.73 | 33.63 | 34.17 | 1,510,660 | -1.68(-4.69%) |
Jan 12, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.09(-0.25%) | |
Jan 11, 2018 | 35.37 | 36.28 | 35.01 | 35.94 | 870,618 | +0.63(+1.78%) |
Jan 10, 2018 | 35.92 | 35.31 | 1,725,829 | -0.23(-0.65%) | ||
Jan 09, 2018 | 38.14 | 38.30 | 35.10 | 35.54 | 3,015,074 | -2.83(-7.38%) |
Jan 08, 2018 | 38.90 | 38.99 | 37.44 | 38.37 | 899,828 | -0.52(-1.34%) |
Jan 05, 2018 | 38.70 | 39.17 | 38.04 | 38.89 | 679,944 | +0.51(+1.33%) |
Jan 04, 2018 | 37.95 | 38.65 | 37.91 | 38.38 | 696,637 | +0.49(+1.29%) |
Jan 03, 2018 | 38.27 | 38.34 | 37.42 | 37.89 | 1,037,933 | -0.02(-0.05%) |