Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.84 | 25.84 | 25.84 | 0 | -1.20(-4.44%) | |
Mar 28, 2018 | 27.47 | 27.98 | 26.90 | 27.04 | 796,816 | -0.56(-2.03%) |
Mar 27, 2018 | 27.62 | 28.82 | 26.84 | 27.60 | 671,226 | +0.04(+0.15%) |
Mar 26, 2018 | 28.76 | 28.76 | 27.00 | 27.56 | 977,177 | -0.95(-3.33%) |
Mar 23, 2018 | 28.85 | 29.08 | 28.50 | 28.51 | 417,604 | -0.13(-0.45%) |
Mar 22, 2018 | 28.81 | 29.31 | 28.21 | 28.64 | 501,515 | -0.35(-1.21%) |
Mar 21, 2018 | 29.79 | 29.79 | 28.01 | 28.99 | 877,758 | -0.91(-3.04%) |
Mar 20, 2018 | 30.24 | 30.27 | 29.79 | 29.90 | 440,787 | -0.11(-0.37%) |
Mar 19, 2018 | 29.83 | 30.25 | 29.52 | 30.01 | 527,872 | -0.01(-0.03%) |
Mar 16, 2018 | 30.22 | 30.45 | 29.98 | 30.02 | 387,545 | -0.38(-1.25%) |
Mar 15, 2018 | 30.25 | 30.71 | 30.00 | 30.40 | 390,326 | -0.01(-0.03%) |
Mar 14, 2018 | 30.23 | 30.63 | 30.08 | 30.41 | 380,283 | +0.15(+0.50%) |
Mar 13, 2018 | 30.55 | 30.65 | 30.16 | 30.26 | 332,749 | -0.25(-0.82%) |
Mar 12, 2018 | 30.15 | 30.64 | 30.00 | 30.51 | 528,196 | +0.48(+1.60%) |
Mar 09, 2018 | 30.37 | 30.41 | 29.70 | 30.03 | 632,461 | -0.32(-1.05%) |
Mar 08, 2018 | 30.25 | 30.55 | 30.00 | 30.35 | 411,836 | +0.31(+1.03%) |
Mar 07, 2018 | 29.80 | 30.04 | 563,363 | -0.11(-0.36%) | ||
Mar 06, 2018 | 29.98 | 30.20 | 29.66 | 30.15 | 500,898 | +0.16(+0.53%) |
Mar 05, 2018 | 29.83 | 30.01 | 29.53 | 29.99 | 677,689 | +0.14(+0.47%) |
Mar 02, 2018 | 29.50 | 30.04 | 29.10 | 29.85 | 372,691 | +0.15(+0.51%) |
Mar 01, 2018 | 29.94 | 30.09 | 29.04 | 29.70 | 514,641 | -0.29(-0.97%) |
Feb 28, 2018 | 29.42 | 30.38 | 29.00 | 29.99 | 915,566 | +0.37(+1.25%) |
Feb 27, 2018 | 30.70 | 30.87 | 29.57 | 29.62 | 1,072,245 | -0.97(-3.17%) |
Feb 26, 2018 | 30.03 | 30.65 | 29.67 | 30.59 | 767,485 | +0.60(+2.00%) |
Feb 23, 2018 | 30.45 | 30.88 | 29.83 | 29.99 | 833,713 | -0.38(-1.25%) |
Feb 22, 2018 | 30.59 | 31.00 | 30.29 | 30.37 | 519,510 | -0.26(-0.85%) |
Feb 21, 2018 | 30.69 | 31.14 | 30.57 | 30.63 | 977,150 | +0.36(+1.19%) |
Feb 20, 2018 | 30.87 | 31.24 | 30.21 | 30.27 | 1,186,845 | -0.73(-2.35%) |
Feb 16, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.49(+1.61%) | |
Feb 15, 2018 | 31.00 | 31.57 | 29.56 | 30.51 | 2,130,606 | +0.26(+0.86%) |
Feb 14, 2018 | 29.90 | 30.71 | 27.23 | 30.25 | 6,010,597 | +6.86(+29.33%) |
Feb 13, 2018 | 22.74 | 23.53 | 22.36 | 23.39 | 1,121,671 | +0.47(+2.05%) |
Feb 12, 2018 | 22.61 | 23.20 | 22.50 | 22.92 | 628,725 | +0.48(+2.14%) |
Feb 09, 2018 | 22.54 | 23.31 | 22.04 | 22.44 | 937,012 | -0.10(-0.44%) |
Feb 08, 2018 | 22.19 | 22.91 | 22.13 | 22.54 | 496,814 | +0.42(+1.90%) |
Feb 07, 2018 | 22.66 | 22.89 | 22.03 | 22.12 | 618,900 | -0.54(-2.38%) |
Feb 06, 2018 | 21.96 | 22.66 | 21.00 | 22.66 | 663,799 | +0.24(+1.07%) |
Feb 05, 2018 | 22.86 | 23.10 | 22.36 | 22.42 | 529,472 | -0.48(-2.10%) |
Feb 02, 2018 | 23.22 | 23.22 | 22.74 | 22.90 | 626,069 | -0.30(-1.29%) |
Feb 01, 2018 | 23.50 | 24.10 | 23.18 | 23.20 | 881,345 | -0.61(-2.56%) |
Jan 31, 2018 | 24.79 | 24.81 | 23.55 | 23.81 | 766,305 | -1.20(-4.80%) |
Jan 30, 2018 | 25.15 | 25.15 | 24.76 | 25.01 | 576,955 | -0.25(-0.99%) |
Jan 29, 2018 | 24.95 | 25.28 | 24.79 | 25.26 | 806,318 | +0.31(+1.24%) |
Jan 26, 2018 | 25.37 | 25.51 | 24.75 | 24.95 | 1,077,361 | -0.11(-0.44%) |
Jan 25, 2018 | 25.64 | 25.80 | 24.80 | 25.06 | 1,511,708 | -0.50(-1.96%) |
Jan 24, 2018 | 24.78 | 25.71 | 24.78 | 25.56 | 1,136,972 | +0.71(+2.86%) |
Jan 23, 2018 | 24.87 | 25.45 | 24.75 | 24.85 | 826,575 | -0.59(-2.32%) |
Jan 22, 2018 | 25.30 | 25.76 | 25.19 | 25.44 | 442,523 | +0.18(+0.71%) |
Jan 19, 2018 | 25.32 | 26.72 | 25.04 | 25.26 | 961,450 | -0.11(-0.43%) |
Jan 18, 2018 | 26.04 | 26.48 | 25.15 | 25.37 | 890,534 | -0.40(-1.55%) |
Jan 17, 2018 | 25.50 | 25.98 | 25.31 | 25.77 | 726,810 | +0.45(+1.78%) |
Jan 16, 2018 | 25.78 | 26.41 | 25.16 | 25.32 | 701,068 | -0.18(-0.71%) |
Jan 12, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.45 | 25.65 | 25.12 | 25.51 | 913,295 | +0.50(+2.00%) |
Jan 10, 2018 | 24.90 | 25.01 | 1,081,514 | -1.06(-4.07%) | ||
Jan 09, 2018 | 25.88 | 26.17 | 25.69 | 26.07 | 1,010,957 | +0.07(+0.27%) |
Jan 08, 2018 | 26.05 | 26.50 | 25.73 | 26.00 | 565,486 | -0.32(-1.22%) |
Jan 05, 2018 | 26.00 | 26.69 | 25.70 | 26.32 | 839,238 | +0.46(+1.78%) |
Jan 04, 2018 | 25.81 | 25.98 | 25.27 | 25.86 | 875,806 | +0.05(+0.19%) |
Jan 03, 2018 | 26.22 | 26.39 | 25.65 | 25.81 | 674,514 | -0.28(-1.07%) |